nse-sec-bhavdata-full-2020-04-26.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	24-Apr-2020	29.75	29.70	30.50	27.75	28.25	28.20	29.06	49522	14.39	616	26302	53.11
21STCENMGM	EQ	24-Apr-2020	11.05	11.00	11.15	11.00	11.05	11.05	11.02	311	0.03	9	211	67.85
3IINFOTECH	EQ	24-Apr-2020	1.75	1.75	1.75	1.65	1.70	1.65	1.69	2047582	34.52	1507	1223955	59.78
3MINDIA	EQ	24-Apr-2020	18778.75	18690.00	19199.90	18301.05	19175.00	19130.45	18992.32	12604	2393.79	2323	10600	84.10
5PAISA	EQ	24-Apr-2020	151.35	153.95	154.00	140.00	147.95	145.50	148.18	8250	12.23	241	5979	72.47
63MOONS	BE	24-Apr-2020	60.80	58.05	60.00	57.80	58.10	57.90	58.13	15531	9.03	1836	-	-
706GS2046	GS	24-Apr-2020	94.81	95.00	95.00	95.00	95.00	95.00	95.00	1	0.00	1	1	100.00
757GS2033	GS	24-Apr-2020	109.20	109.20	109.20	109.20	109.20	109.20	109.20	500	0.55	2	500	100.00
75GS2034	GS	24-Apr-2020	94.92	99.66	99.66	99.66	99.66	99.66	99.66	269	0.27	4	269	100.00
762GS2039	GS	24-Apr-2020	102.10	102.10	102.10	102.10	102.10	102.10	102.10	100	0.10	2	100	100.00
769GS2043	GS	24-Apr-2020	105.00	110.00	110.00	110.00	110.00	110.00	110.00	100	0.11	1	100	100.00
772GS2049	GS	24-Apr-2020	104.00	103.00	103.00	102.00	102.00	102.00	102.60	100	0.10	3	100	100.00
A2ZINFRA	EQ	24-Apr-2020	4.45	4.45	4.50	4.10	4.20	4.15	4.30	238621	10.25	355	182665	76.55
AARTIDRUGS	EQ	24-Apr-2020	665.90	665.90	735.00	665.40	723.00	722.45	709.54	239552	1699.71	12868	76537	31.95
AARTIIND	EQ	24-Apr-2020	937.60	937.00	944.60	918.00	930.00	926.85	925.69	199664	1848.27	14462	123557	61.88
AARVEEDEN	EQ	24-Apr-2020	9.65	9.55	9.75	9.15	9.30	9.30	9.37	5912	0.55	90	5531	93.56
AAVAS	EQ	24-Apr-2020	1174.20	1137.00	1200.00	1130.00	1176.00	1175.75	1151.41	35877	413.09	1969	29383	81.90
ABAN	BE	24-Apr-2020	21.35	20.30	20.30	20.30	20.30	20.30	20.30	20961	4.26	183	-	-
ABB	EQ	24-Apr-2020	901.80	901.80	906.55	890.00	892.00	893.45	896.21	62329	558.60	2677	35470	56.91
ABBOTINDIA	EQ	24-Apr-2020	16391.10	16358.30	16598.75	16220.00	16474.00	16439.95	16435.24	14092	2316.05	4535	7132	50.61
ABCAPITAL	EQ	24-Apr-2020	49.95	49.30	49.35	46.80	47.10	47.05	47.75	1757065	839.02	9802	805569	45.85
ABFRL	EQ	24-Apr-2020	123.95	124.70	127.70	119.25	120.00	119.80	121.50	1145092	1391.26	11273	797526	69.65
ABSLNN50ET	EQ	24-Apr-2020	227.00	220.70	226.99	218.10	222.00	219.30	221.45	426	0.94	16	420	98.59
ABSLRIF6RG	MF	24-Apr-2020	5.16	5.18	5.45	5.17	5.45	5.45	5.21	8500	0.44	3	8500	100.00
ACC	EQ	24-Apr-2020	1190.45	1182.00	1193.00	1151.70	1156.00	1156.60	1169.37	1332356	15580.21	57455	401158	30.11
ACCELYA	EQ	24-Apr-2020	906.80	904.00	909.95	899.00	900.10	900.65	902.31	63440	572.43	606	52880	83.35
ACE	EQ	24-Apr-2020	46.20	45.50	47.35	44.45	45.50	45.45	45.40	82447	37.43	835	50419	61.15
ADANIENT	EQ	24-Apr-2020	140.50	137.15	140.55	134.10	134.40	134.65	137.45	1823167	2506.00	13960	534746	29.33
ADANIGAS	EQ	24-Apr-2020	99.15	98.00	101.20	97.00	97.20	97.25	98.71	900444	888.82	8420	287007	31.87
ADANIGREEN	EQ	24-Apr-2020	200.00	199.10	199.10	194.90	196.00	195.95	195.94	232558	455.68	3716	155299	66.78
ADANIPORTS	EQ	24-Apr-2020	277.60	273.95	276.95	269.55	270.55	270.65	272.10	2515755	6845.49	18327	1070681	42.56
ADANIPOWER	EQ	24-Apr-2020	32.45	32.30	32.35	30.45	30.90	30.65	31.39	9228858	2896.92	20820	2590790	28.07
ADANITRANS	EQ	24-Apr-2020	200.15	199.50	200.00	195.05	196.00	196.05	196.82	37049	72.92	1476	21866	59.02
ADFFOODS	EQ	24-Apr-2020	203.65	198.45	202.90	196.05	200.00	198.90	199.88	4654	9.30	182	3834	82.38
ADHUNIKIND	EQ	24-Apr-2020	17.40	18.25	18.25	17.75	18.25	18.25	18.24	13047	2.38	80	12776	97.92
ADORWELD	EQ	24-Apr-2020	246.65	245.00	249.90	234.10	238.00	237.15	238.19	4343	10.34	198	3296	75.89
ADROITINFO	BE	24-Apr-2020	5.80	5.55	5.55	5.55	5.55	5.55	5.55	1	0.00	1	-	-
ADSL	EQ	24-Apr-2020	13.45	13.25	13.65	12.90	13.00	12.95	13.10	19870	2.60	143	15312	77.06
ADVANIHOTR	EQ	24-Apr-2020	43.60	44.75	44.75	41.45	41.75	42.05	41.92	9033	3.79	112	7718	85.44
ADVENZYMES	EQ	24-Apr-2020	143.90	143.05	145.00	138.05	141.50	140.80	141.55	87556	123.93	1735	54649	62.42
AEGISCHEM	EQ	24-Apr-2020	165.30	165.50	181.80	161.00	180.60	179.35	171.73	224297	385.19	3513	144261	64.32
AFFLE	BE	24-Apr-2020	1461.25	1410.25	1470.00	1400.00	1450.00	1450.65	1448.13	37942	549.45	6414	-	-
AGARIND	EQ	24-Apr-2020	59.35	59.35	59.85	56.95	58.00	58.60	58.20	3971	2.31	137	2795	70.39
AGCNET	BE	24-Apr-2020	266.30	266.00	273.95	253.05	255.15	255.60	257.65	825	2.13	31	-	-
AGRITECH	EQ	24-Apr-2020	32.40	33.45	33.45	31.10	31.35	31.75	31.96	4196	1.34	101	1821	43.40
AGROPHOS	EQ	24-Apr-2020	8.55	8.95	8.95	8.15	8.95	8.95	8.87	77439	6.87	239	70548	91.10
AHLEAST	EQ	24-Apr-2020	136.90	144.00	144.00	133.00	135.00	136.15	135.30	1220	1.65	47	1058	86.72
AHLUCONT	EQ	24-Apr-2020	179.90	172.60	181.80	171.00	174.65	173.45	175.29	2545	4.46	177	1933	75.95
AHLWEST	BE	24-Apr-2020	265.00	265.00	265.00	265.00	265.00	265.00	265.00	1	0.00	1	-	-
AIAENG	EQ	24-Apr-2020	1476.00	1483.90	1498.95	1459.80	1482.30	1487.45	1482.35	8329	123.47	1145	3822	45.89
AIONJSW	BE	24-Apr-2020	12.10	11.55	12.25	11.55	11.80	11.65	11.71	13964	1.63	77	-	-
AIRAN	EQ	24-Apr-2020	10.90	10.90	10.90	10.00	10.50	10.40	10.48	21012	2.20	149	18051	85.91
AIROLAM	SM	24-Apr-2020	16.00	19.00	19.00	19.00	19.00	19.00	19.00	3000	0.57	1	3000	100.00
AJANTPHARM	EQ	24-Apr-2020	1327.95	1327.85	1458.90	1308.90	1440.00	1444.00	1409.79	529799	7469.05	26762	202903	38.30
AJMERA	EQ	24-Apr-2020	93.80	90.40	92.90	85.00	85.90	85.60	88.80	133576	118.61	3234	39860	29.84
AJOONI	SM	24-Apr-2020	6.75	7.05	7.05	7.05	7.05	7.05	7.05	4000	0.28	1	4000	100.00
AKSHARCHEM	EQ	24-Apr-2020	210.90	210.00	214.80	191.90	196.70	202.55	205.82	15108	31.09	646	7681	50.84
AKSHOPTFBR	EQ	24-Apr-2020	5.30	5.55	5.55	5.55	5.55	5.55	5.55	74641	4.14	72	74641	100.00
AKZOINDIA	EQ	24-Apr-2020	2046.95	2020.00	2030.30	1975.00	2000.00	1989.25	1998.22	11055	220.90	2190	8366	75.68
ALANKIT	EQ	24-Apr-2020	16.55	17.35	17.35	17.35	17.35	17.35	17.35	47144	8.18	256	47028	99.75
ALBERTDAVD	EQ	24-Apr-2020	461.50	460.00	511.95	455.10	492.00	493.25	490.38	205387	1007.18	9091	54049	26.32
ALCHEM	BE	24-Apr-2020	1.85	1.90	1.90	1.85	1.90	1.90	1.90	88750	1.69	177	-	-
ALEMBICLTD	EQ	24-Apr-2020	49.45	51.45	54.35	50.50	52.10	52.55	52.90	2573555	1361.38	18877	652323	25.35
ALICON	EQ	24-Apr-2020	245.75	246.05	250.75	231.55	233.40	234.95	244.94	2752	6.74	306	1516	55.09
ALKALI	EQ	24-Apr-2020	36.85	35.60	36.90	34.20	34.75	34.95	35.48	5218	1.85	105	3583	68.67
ALKEM	EQ	24-Apr-2020	2517.95	2500.00	2764.00	2500.00	2734.50	2734.45	2699.35	410823	11089.56	64992	168907	41.11
ALKYLAMINE	EQ	24-Apr-2020	1691.50	1684.90	1721.45	1590.00	1657.50	1654.85	1655.72	46202	764.98	4027	26156	56.61
ALLCARGO	EQ	24-Apr-2020	72.00	71.00	73.20	69.00	70.25	69.65	70.77	76688	54.27	1573	38632	50.38
ALLSEC	EQ	24-Apr-2020	162.60	170.00	170.00	156.60	160.05	160.70	159.85	910	1.45	57	618	67.91
ALMONDZ	EQ	24-Apr-2020	12.25	11.65	11.65	11.65	11.65	11.65	11.65	162	0.02	6	162	100.00
ALOKINDS	EQ	24-Apr-2020	7.00	7.35	7.35	7.35	7.35	7.35	7.35	444346	32.66	536	444346	100.00
ALPA	EQ	24-Apr-2020	19.55	19.90	20.50	18.70	20.50	20.50	19.69	135545	26.69	849	74700	55.11
ALPHAGEO	EQ	24-Apr-2020	178.70	177.90	177.90	167.90	169.50	169.10	170.62	23690	40.42	832	14195	59.92
ALPSINDUS	BE	24-Apr-2020	0.95	0.95	1.00	0.90	0.90	0.90	0.94	23500	0.22	65	-	-
AMARAJABAT	EQ	24-Apr-2020	557.85	555.00	555.00	529.25	533.00	532.10	537.83	995741	5355.41	20512	146331	14.70
AMBER	EQ	24-Apr-2020	1124.45	1117.00	1117.00	1077.00	1080.00	1085.40	1095.86	36558	400.63	4402	18088	49.48
AMBIKCO	EQ	24-Apr-2020	668.75	668.70	670.00	650.00	659.95	656.45	657.14	2386	15.68	183	1982	83.07
AMBUJACEM	EQ	24-Apr-2020	171.45	169.90	171.60	166.20	167.95	167.95	168.88	2729060	4608.85	34544	1113917	40.82
AMDIND	EQ	24-Apr-2020	13.25	12.80	13.40	12.80	12.85	12.90	13.01	7085	0.92	40	4621	65.22
AMJLAND	EQ	24-Apr-2020	16.90	17.80	17.80	16.50	16.90	16.85	16.89	2610	0.44	45	2000	76.63
AMJUMBO	SM	24-Apr-2020	6.65	6.95	6.95	6.95	6.95	6.95	6.95	8000	0.56	1	8000	100.00
AMRUTANJAN	EQ	24-Apr-2020	390.45	386.00	398.90	383.55	387.00	386.80	390.74	46357	181.13	2741	18297	39.47
ANANTRAJ	EQ	24-Apr-2020	17.90	17.10	17.85	17.05	17.05	17.05	17.06	164980	28.15	336	160169	97.08
ANDHRACEMT	BE	24-Apr-2020	3.85	3.70	3.70	3.70	3.70	3.70	3.70	139674	5.17	411	-	-
ANDHRAPAP	EQ	24-Apr-2020	190.85	200.00	200.00	181.50	183.00	184.80	191.60	13404	25.68	466	6442	48.06
ANDHRSUGAR	EQ	24-Apr-2020	213.10	205.05	216.90	205.05	216.00	212.95	210.90	38709	81.64	926	28057	72.48
ANIKINDS	BE	24-Apr-2020	10.75	10.25	10.75	10.25	10.25	10.25	10.35	3320	0.34	21	-	-
ANSALAPI	EQ	24-Apr-2020	5.15	5.40	5.40	5.05	5.40	5.40	5.26	42906	2.26	94	34310	79.97
ANSALHSG	EQ	24-Apr-2020	3.25	3.40	3.40	3.20	3.30	3.25	3.32	43685	1.45	111	33575	76.86
ANUP	EQ	24-Apr-2020	292.45	290.10	291.15	277.85	285.00	282.00	279.14	39279	109.64	457	36360	92.57
APARINDS	EQ	24-Apr-2020	295.50	299.90	302.30	294.05	295.00	296.10	296.71	4295	12.74	392	2714	63.19
APCL	EQ	24-Apr-2020	105.65	104.30	104.95	98.30	101.00	101.00	101.84	3672	3.74	145	1976	53.81
APCOTEXIND	EQ	24-Apr-2020	118.30	112.00	117.90	110.00	112.90	112.80	113.46	114599	130.03	2616	38778	33.84
APEX	EQ	24-Apr-2020	234.15	233.50	234.95	226.00	227.00	227.50	229.91	58653	134.85	1794	24845	42.36
APLAPOLLO	EQ	24-Apr-2020	1248.80	1250.00	1324.00	1219.90	1305.00	1296.90	1288.03	93394	1202.94	10950	37029	39.65
APLLTD	EQ	24-Apr-2020	698.65	705.80	801.90	705.00	760.00	760.20	761.40	4758686	36232.41	149585	1403722	29.50
APOLLO	EQ	24-Apr-2020	63.90	65.50	65.50	60.00	61.10	60.95	62.45	24431	15.26	979	14294	58.51
APOLLOHOSP	EQ	24-Apr-2020	1384.05	1360.00	1377.50	1341.10	1360.25	1359.50	1358.39	756054	10270.15	67556	245235	32.44
APOLLOPIPE	EQ	24-Apr-2020	280.75	277.55	284.00	277.40	283.00	280.15	280.13	9826	27.53	315	6697	68.16
APOLLOTYRE	EQ	24-Apr-2020	93.25	93.00	93.50	89.55	89.75	89.95	91.55	2644092	2420.78	22342	660231	24.97
APOLSINHOT	EQ	24-Apr-2020	508.20	529.45	529.50	486.00	495.00	494.75	499.02	83	0.41	37	54	65.06
APTECHT	EQ	24-Apr-2020	102.70	100.35	110.40	98.85	101.05	103.00	105.84	1022720	1082.47	15586	199574	19.51
ARCHIDPLY	EQ	24-Apr-2020	17.25	19.05	20.70	19.05	20.70	20.70	20.31	358069	72.74	1589	113228	31.62
ARCHIES	BE	24-Apr-2020	11.90	11.45	12.45	11.35	11.80	11.40	11.75	7464	0.88	105	-	-
ARCOTECH	EQ	24-Apr-2020	1.45	1.50	1.50	1.40	1.45	1.40	1.43	94174	1.34	136	85523	90.81
ARENTERP	EQ	24-Apr-2020	9.15	9.10	9.60	8.70	9.10	9.10	9.26	2048	0.19	22	1130	55.18
ARIES	EQ	24-Apr-2020	56.15	56.70	57.20	53.60	54.50	54.60	54.81	33097	18.14	403	20307	61.36
ARIHANT	EQ	24-Apr-2020	14.00	13.10	14.00	13.10	13.95	13.95	13.88	814	0.11	17	670	82.31
ARIHANTSUP	EQ	24-Apr-2020	18.60	20.20	20.20	17.80	18.45	17.95	18.39	9143	1.68	487	5098	55.76
ARMANFIN	EQ	24-Apr-2020	420.20	407.00	414.65	399.20	399.20	399.20	405.01	11864	48.05	608	9154	77.16
AROGRANITE	EQ	24-Apr-2020	24.85	24.00	24.70	23.75	24.70	24.25	24.24	2862	0.69	62	2076	72.54
ARROWGREEN	BE	24-Apr-2020	37.25	36.10	38.95	35.55	37.05	37.05	36.84	1929	0.71	24	-	-
ARSHIYA	EQ	24-Apr-2020	10.35	10.85	10.85	10.85	10.85	10.85	10.85	7557	0.82	35	7557	100.00
ARSSINFRA	BE	24-Apr-2020	14.00	13.35	14.30	13.35	13.35	13.35	13.63	5354	0.73	31	-	-
ARTEMISMED	EQ	24-Apr-2020	153.55	153.65	159.90	148.60	150.20	152.40	151.29	957	1.45	62	530	55.38
ARVIND	EQ	24-Apr-2020	25.60	25.40	25.40	23.75	24.00	23.95	24.66	2611414	644.07	7549	754572	28.90
ARVINDFASN	EQ	24-Apr-2020	144.00	143.90	144.95	141.00	144.00	143.80	142.95	63539	90.83	774	53560	84.29
ARVSMART	EQ	24-Apr-2020	65.75	65.00	65.70	61.80	64.45	63.65	63.89	17443	11.14	542	11276	64.64
ASAHIINDIA	EQ	24-Apr-2020	174.05	174.05	174.50	162.75	165.90	164.50	167.02	6970	11.64	263	4755	68.22
ASAHISONG	EQ	24-Apr-2020	96.00	92.10	95.85	91.55	92.15	92.30	92.73	4100	3.80	179	2152	52.49
ASAL	EQ	24-Apr-2020	16.95	16.30	17.30	16.30	17.00	16.65	16.90	3431	0.58	40	2637	76.86
ASALCBR	EQ	24-Apr-2020	173.10	167.30	174.00	165.20	168.00	167.30	168.98	19546	33.03	914	14558	74.48
ASHAPURMIN	EQ	24-Apr-2020	31.45	32.90	32.90	29.90	29.90	29.90	30.72	27301	8.39	172	21251	77.84
ASHIANA	EQ	24-Apr-2020	44.60	44.50	45.10	43.30	44.00	43.80	44.46	45664	20.30	477	36564	80.07
ASHIMASYN	BE	24-Apr-2020	4.65	4.80	4.80	4.45	4.45	4.45	4.48	17705	0.79	70	-	-
ASHOKA	EQ	24-Apr-2020	64.05	63.85	63.85	60.00	60.50	60.15	60.77	328588	199.68	3707	213994	65.13
ASHOKLEY	EQ	24-Apr-2020	46.70	46.00	46.30	44.60	44.95	44.95	45.54	15044215	6850.90	42990	2581834	17.16
ASIANHOTNR	EQ	24-Apr-2020	69.20	69.45	69.45	68.00	68.10	68.10	68.07	3004	2.04	29	2652	88.28
ASIANPAINT	EQ	24-Apr-2020	1821.65	1815.05	1842.80	1814.00	1830.00	1827.55	1829.95	2744934	50230.85	89557	1225487	44.65
ASIANTILES	EQ	24-Apr-2020	154.85	154.60	158.70	154.55	155.00	155.05	155.18	106936	165.94	636	100073	93.58
ASLIND	SM	24-Apr-2020	7.25	7.00	7.00	7.00	7.00	7.00	7.00	4000	0.28	1	4000	100.00
ASPINWALL	EQ	24-Apr-2020	108.90	111.45	111.45	104.05	108.80	108.60	108.56	579	0.63	63	320	55.27
ASTEC	EQ	24-Apr-2020	393.10	390.45	409.00	385.65	390.00	389.50	395.07	12056	47.63	1251	5873	48.71
ASTERDM	EQ	24-Apr-2020	104.75	104.75	106.00	103.00	104.80	104.25	104.94	242936	254.93	2114	227694	93.73
ASTRAL	EQ	24-Apr-2020	901.80	901.80	908.00	878.05	900.00	897.05	895.14	51853	464.16	7286	24529	47.30
ASTRAMICRO	EQ	24-Apr-2020	68.00	68.35	68.95	65.05	65.05	65.90	67.25	233109	156.76	3527	65656	28.17
ASTRAZEN	EQ	24-Apr-2020	2595.10	2595.00	2799.00	2581.60	2792.00	2766.10	2717.75	112426	3055.45	9931	35733	31.78
ASTRON	EQ	24-Apr-2020	30.05	30.05	30.10	28.75	29.05	29.00	29.33	16885	4.95	403	9158	54.24
ATFL	EQ	24-Apr-2020	486.60	495.90	495.95	472.00	475.00	474.50	480.34	3760	18.06	327	2644	70.32
ATLANTA	EQ	24-Apr-2020	4.65	4.85	4.85	4.85	4.85	4.85	4.85	5788	0.28	34	5788	100.00
ATLASCYCLE	BE	24-Apr-2020	38.00	38.30	38.30	36.40	36.70	37.05	37.16	2030	0.75	33	-	-
ATUL	EQ	24-Apr-2020	4500.80	4500.00	4618.80	4480.00	4596.00	4599.60	4595.36	40636	1867.37	7611	27444	67.54
ATULAUTO	EQ	24-Apr-2020	163.45	164.00	167.40	156.15	158.45	157.95	159.12	16925	26.93	715	11418	67.46
AUBANK	EQ	24-Apr-2020	506.25	496.80	526.70	486.00	517.00	518.05	507.12	505268	2562.31	19385	383942	75.99
AURIONPRO	EQ	24-Apr-2020	47.85	45.25	49.70	45.25	46.10	46.20	46.70	2998	1.40	87	2013	67.14
AUROPHARMA	EQ	24-Apr-2020	629.05	629.05	654.50	618.50	627.50	624.45	635.99	12438408	79106.45	222905	1958372	15.74
AUSOMENT	EQ	24-Apr-2020	26.75	25.50	26.50	25.50	25.50	25.55	25.93	1157	0.30	49	901	77.87
AUTOAXLES	EQ	24-Apr-2020	483.35	483.35	492.00	468.20	478.00	475.95	481.06	3359	16.16	484	1911	56.89
AUTOIND	EQ	24-Apr-2020	17.35	18.20	18.20	18.20	18.20	18.20	18.20	30141	5.49	46	30141	100.00
AUTOLITIND	EQ	24-Apr-2020	17.10	17.10	17.95	16.25	17.95	17.65	16.93	20966	3.55	165	7356	35.09
AVADHSUGAR	EQ	24-Apr-2020	138.55	135.00	140.00	133.00	135.55	134.10	135.89	15915	21.63	442	9237	58.04
AVANTIFEED	EQ	24-Apr-2020	402.65	401.95	406.15	392.10	395.50	395.10	397.06	209264	830.90	6517	109441	52.30
AVG	SM	24-Apr-2020	24.25	25.45	25.45	25.45	25.45	25.45	25.45	1200	0.31	1	1200	100.00
AVSL	SM	24-Apr-2020	43.15	43.10	43.10	43.10	43.10	43.10	43.10	3000	1.29	1	3000	100.00
AVTNPL	EQ	24-Apr-2020	32.70	33.00	33.00	31.00	31.30	31.55	31.99	63162	20.20	542	45869	72.62
AXISBANK	EQ	24-Apr-2020	430.05	416.00	419.65	401.25	406.00	403.95	410.40	35773432	146814.62	351689	11193529	31.29
AXISCADES	EQ	24-Apr-2020	38.90	38.00	40.80	37.00	40.75	39.70	38.89	79095	30.76	592	57101	72.19
AXISGOLD	EQ	24-Apr-2020	4205.90	4205.90	4248.00	4172.00	4244.00	4226.30	4208.09	2117	89.09	393	1515	71.56
AXISNIFTY	EQ	24-Apr-2020	1080.10	1038.70	1130.00	1038.70	1130.00	1130.00	1112.51	43	0.48	18	36	83.72
AYMSYNTEX	EQ	24-Apr-2020	15.95	16.55	16.55	15.60	16.00	16.00	16.06	8982	1.44	81	7741	86.18
BAGFILMS	BE	24-Apr-2020	1.70	1.70	1.75	1.65	1.75	1.65	1.70	42443	0.72	62	-	-
BAJAJ-AUTO	EQ	24-Apr-2020	2430.65	2410.00	2472.00	2381.00	2450.00	2445.35	2445.05	669287	16364.42	48857	197580	29.52
BAJAJCON	EQ	24-Apr-2020	151.55	152.00	152.00	144.10	145.00	145.40	148.29	649147	962.65	10294	544613	83.90
BAJAJELEC	EQ	24-Apr-2020	349.70	350.00	350.00	333.95	335.10	335.60	341.31	89633	305.93	4541	29353	32.75
BAJAJFINSV	EQ	24-Apr-2020	4729.60	4675.00	4675.00	4365.00	4410.00	4389.80	4479.98	1022043	45787.34	130334	331038	32.39
BAJAJHIND	EQ	24-Apr-2020	4.50	4.70	4.70	4.60	4.70	4.70	4.69	2217943	104.10	2527	1492076	67.27
BAJAJHLDNG	EQ	24-Apr-2020	1932.20	1910.00	1924.30	1875.05	1888.00	1881.70	1897.92	22447	426.03	5286	14428	64.28
BAJFINANCE	EQ	24-Apr-2020	2172.45	2113.50	2113.50	1970.05	1983.40	1976.25	2023.93	10494521	212401.96	623489	3327451	31.71
BALAJITELE	EQ	24-Apr-2020	54.90	54.00	55.00	52.15	54.50	54.05	53.39	120565	64.37	1050	67985	56.39
BALAMINES	EQ	24-Apr-2020	383.45	370.15	418.80	369.95	400.05	404.90	399.70	183019	731.53	4615	69651	38.06
BALAXI	BE	24-Apr-2020	73.10	70.05	76.45	69.45	75.15	75.15	70.23	1407	0.99	42	-	-
BALKRISHNA	EQ	24-Apr-2020	13.40	14.05	14.05	12.75	13.00	13.25	13.57	36626	4.97	211	25214	68.84
BALKRISIND	EQ	24-Apr-2020	885.35	879.00	887.50	856.70	870.05	867.75	872.23	487639	4253.31	21081	74973	15.37
BALLARPUR	EQ	24-Apr-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.44	2530475	11.24	410	1456766	57.57
BALMLAWRIE	EQ	24-Apr-2020	101.80	103.80	104.90	100.70	102.70	101.40	102.89	224224	230.70	3673	70231	31.32
BALPHARMA	BE	24-Apr-2020	42.45	40.35	41.95	40.35	41.05	41.45	40.92	10000	4.09	146	-	-
BALRAMCHIN	EQ	24-Apr-2020	100.90	101.00	101.10	98.05	98.60	98.35	99.34	267983	266.23	4582	193405	72.17
BANARBEADS	EQ	24-Apr-2020	31.35	30.55	31.45	30.25	30.50	30.90	30.47	2062	0.63	79	1901	92.19
BANARISUG	EQ	24-Apr-2020	905.10	886.35	910.00	886.35	890.00	892.15	895.43	125	1.12	33	99	79.20
BANCOINDIA	EQ	24-Apr-2020	68.30	69.10	69.10	66.00	66.70	66.65	67.16	46493	31.22	1096	32529	69.97
BANDHANBNK	EQ	24-Apr-2020	201.05	195.00	202.90	193.00	199.00	198.45	198.79	9301273	18490.19	108519	3329291	35.79
BANG	EQ	24-Apr-2020	17.55	16.80	17.90	16.70	17.30	16.85	16.88	2153	0.36	24	1544	71.71
BANKBARODA	EQ	24-Apr-2020	48.45	47.65	48.00	46.10	46.40	46.35	47.09	18988577	8941.18	65730	6233363	32.83
BANKBEES	EQ	24-Apr-2020	203.53	202.42	202.42	195.63	197.50	196.90	197.19	2150237	4240.14	6437	1592700	74.07
BANKINDIA	EQ	24-Apr-2020	34.45	34.10	34.40	33.50	33.65	33.60	33.99	3680914	1251.20	9851	414019	11.25
BANSWRAS	EQ	24-Apr-2020	69.05	71.00	71.00	66.25	68.80	67.60	67.76	1711	1.16	33	1447	84.57
BARTRONICS	BZ	24-Apr-2020	0.95	0.95	1.00	0.90	1.00	0.95	0.94	1789	0.02	12	-	-
BASF	EQ	24-Apr-2020	1087.15	1097.80	1097.80	1035.00	1047.00	1042.55	1060.02	20468	216.96	3506	12407	60.62
BASML	EQ	24-Apr-2020	84.00	82.05	82.05	74.00	75.00	75.80	76.13	1934	1.47	100	1620	83.76
BATAINDIA	EQ	24-Apr-2020	1269.70	1258.00	1313.00	1230.00	1238.80	1239.55	1278.03	3094827	39552.84	102948	439103	14.19
BAYERCROP	EQ	24-Apr-2020	4060.10	4029.30	4069.75	3975.05	4045.00	4021.15	4011.14	22773	913.46	2299	19460	85.45
BBL	EQ	24-Apr-2020	675.80	660.05	684.35	660.00	672.00	670.20	671.43	2922	19.62	404	1216	41.62
BBTC	EQ	24-Apr-2020	917.25	907.95	940.00	898.10	912.00	912.40	921.88	86706	799.32	5829	20721	23.90
BCG	EQ	24-Apr-2020	4.45	4.85	4.85	4.15	4.75	4.65	4.71	2055103	96.72	1796	1270233	61.81
BCP	EQ	24-Apr-2020	11.45	10.90	11.35	10.90	11.35	11.20	11.08	6981	0.77	18	6246	89.47
BDL	EQ	24-Apr-2020	219.80	220.00	224.50	214.60	219.00	216.80	218.27	27113	59.18	1506	13226	48.78
BEARDSELL	EQ	24-Apr-2020	6.55	6.35	6.90	6.20	6.90	6.80	6.62	4126	0.27	30	3963	96.05
BEDMUTHA	EQ	24-Apr-2020	13.20	14.35	14.35	13.60	13.60	13.60	13.81	21573	2.98	49	21035	97.51
BEL	EQ	24-Apr-2020	76.00	75.10	77.70	73.35	74.00	74.55	76.11	24292851	18490.32	74560	9193819	37.85
BEML	EQ	24-Apr-2020	592.20	609.45	624.80	577.00	579.85	579.00	603.12	1143722	6898.07	34725	281965	24.65
BEPL	EQ	24-Apr-2020	37.85	37.80	37.80	36.60	37.00	36.95	37.09	188770	70.01	1932	106999	56.68
BERGEPAINT	EQ	24-Apr-2020	523.15	521.00	535.00	515.00	519.45	519.70	523.75	1502468	7869.19	36476	315072	20.97
BETA	SM	24-Apr-2020	49.15	52.90	53.50	52.90	53.50	53.50	53.21	9600	5.11	10	8800	91.67
BFINVEST	EQ	24-Apr-2020	243.95	244.85	248.00	237.30	243.00	243.00	243.50	11759	28.63	581	8442	71.79
BFUTILITIE	EQ	24-Apr-2020	171.85	169.90	173.70	166.25	168.50	168.05	168.77	74535	125.79	1615	36864	49.46
BGRENERGY	EQ	24-Apr-2020	24.15	23.60	24.55	23.15	23.80	23.55	23.86	190316	45.41	1036	37003	19.44
BHAGERIA	EQ	24-Apr-2020	100.20	101.70	101.70	95.15	96.50	96.20	98.25	30146	29.62	721	21123	70.07
BHAGYANGR	EQ	24-Apr-2020	15.95	15.90	16.05	14.80	15.80	16.00	15.58	1523	0.24	57	1245	81.75
BHAGYAPROP	EQ	24-Apr-2020	18.85	19.70	19.70	18.35	19.00	19.00	18.63	1171	0.22	12	445	38.00
BHANDARI	EQ	24-Apr-2020	0.95	0.95	1.00	0.90	0.90	0.95	0.93	171201	1.60	326	99442	58.08
BHARATFORG	EQ	24-Apr-2020	256.50	251.10	265.00	251.10	263.15	263.25	261.13	2241342	5852.77	33567	330686	14.75
BHARATGEAR	BE	24-Apr-2020	45.45	47.70	47.70	45.00	46.45	45.60	45.58	11644	5.31	169	-	-
BHARATRAS	EQ	24-Apr-2020	6484.55	6494.00	6500.00	5900.90	6370.00	6329.05	6326.01	1707	107.98	561	842	49.33
BHARATWIRE	EQ	24-Apr-2020	17.40	18.25	18.25	16.55	18.25	18.25	17.83	112848	20.12	703	68733	60.91
BHARTIARTL	EQ	24-Apr-2020	496.00	494.90	499.00	484.45	495.00	494.25	491.62	11937738	58687.95	125815	5471099	45.83
BHEL	EQ	24-Apr-2020	21.40	21.10	21.40	20.60	20.70	20.65	20.95	20109613	4212.21	33057	7612114	37.85
BIGBLOC	EQ	24-Apr-2020	30.00	27.05	30.95	27.05	30.85	30.85	27.14	515	0.14	8	507	98.45
BIL	EQ	24-Apr-2020	77.95	79.95	79.95	75.20	78.00	77.85	77.89	20667	16.10	661	867	4.20
BILENERGY	EQ	24-Apr-2020	0.60	0.55	0.60	0.55	0.60	0.55	0.56	415212	2.32	194	330740	79.66
BINDALAGRO	EQ	24-Apr-2020	9.00	9.00	9.00	8.75	9.00	8.90	8.88	7500	0.67	50	4538	60.51
BIOCON	EQ	24-Apr-2020	347.70	346.00	360.00	339.00	357.00	357.40	353.07	11732992	41425.37	95487	4630149	39.46
BIOFILCHEM	EQ	24-Apr-2020	13.10	13.75	13.75	13.75	13.75	13.75	13.75	6016	0.83	31	6016	100.00
BIRLACABLE	EQ	24-Apr-2020	43.55	44.35	44.35	40.55	41.95	40.95	41.73	38793	16.19	733	22343	57.60
BIRLACORPN	EQ	24-Apr-2020	424.40	421.05	431.80	407.00	411.00	411.75	422.51	362168	1530.19	12544	146637	40.49
BIRLAMONEY	EQ	24-Apr-2020	25.45	25.35	25.35	23.25	23.85	23.90	24.26	102387	24.84	1229	38191	37.30
BIRLATYRE	EQ	24-Apr-2020	5.30	5.55	5.55	5.55	5.55	5.55	5.55	15022	0.83	32	15022	100.00
BKMINDST	BE	24-Apr-2020	0.65	0.65	0.65	0.60	0.60	0.60	0.60	82719	0.50	44	-	-
BLBLIMITED	EQ	24-Apr-2020	3.60	3.60	3.60	3.35	3.60	3.55	3.47	7559	0.26	43	2442	32.31
BLISSGVS	EQ	24-Apr-2020	100.35	100.40	101.90	96.55	99.05	99.00	98.97	78722	77.91	2098	26420	33.56
BLKASHYAP	BE	24-Apr-2020	5.00	4.90	5.00	4.80	4.90	4.90	4.87	11481	0.56	40	-	-
BLS	EQ	24-Apr-2020	34.95	37.00	37.00	28.55	29.90	29.90	33.44	405825	135.71	2967	224718	55.37
BLUECOAST	EQ	24-Apr-2020	3.85	4.00	4.00	4.00	4.00	4.00	4.00	2392	0.10	7	2392	100.00
BLUEDART	EQ	24-Apr-2020	2099.50	2065.00	2144.40	2052.00	2074.90	2082.00	2087.33	5322	111.09	1261	2093	39.33
BLUESTARCO	EQ	24-Apr-2020	555.15	545.20	570.00	545.05	561.30	560.05	553.04	57142	316.02	8526	42464	74.31
BODALCHEM	EQ	24-Apr-2020	53.85	53.65	53.90	50.20	51.20	50.95	52.09	296418	154.41	2758	125019	42.18
BOMDYEING	EQ	24-Apr-2020	54.50	54.90	54.90	51.80	51.80	51.80	52.24	1584765	827.85	6160	632756	39.93
BORORENEW	EQ	24-Apr-2020	39.55	40.00	42.60	37.55	37.90	37.90	39.99	1538156	615.11	15155	790601	51.40
BOSCHLTD	EQ	24-Apr-2020	10600.85	10470.00	10500.00	10100.00	10200.00	10212.45	10356.70	22577	2338.23	8225	7412	32.83
BPCL	EQ	24-Apr-2020	355.15	352.00	356.65	347.00	350.55	350.45	350.60	3456210	12117.47	54033	1199656	34.71
BPL	BE	24-Apr-2020	16.05	16.05	16.85	15.25	16.00	15.85	16.00	33985	5.44	254	-	-
BRFL	BE	24-Apr-2020	5.10	4.85	4.85	4.85	4.85	4.85	4.85	26601	1.29	74	-	-
BRIGADE	EQ	24-Apr-2020	124.70	123.40	124.05	119.45	120.00	120.05	121.17	81671	98.96	1997	47139	57.72
BRITANNIA	EQ	24-Apr-2020	2947.40	2980.00	3122.90	2956.00	3051.00	3062.15	3037.54	2613797	79395.14	155984	352275	13.48
BRITANNIA	N2	24-Apr-2020	32.16	32.16	32.50	32.07	32.07	32.10	32.15	3013	0.97	58	2513	83.41
BRNL	EQ	24-Apr-2020	43.80	42.00	43.45	41.90	41.90	42.10	42.34	2379	1.01	78	1408	59.18
BROOKS	EQ	24-Apr-2020	27.65	28.30	29.00	27.10	29.00	29.00	28.58	120936	34.57	489	87864	72.65
BSE	EQ	24-Apr-2020	369.65	366.00	366.65	358.25	359.15	359.05	360.30	125140	450.88	3601	68557	54.78
BSHSL	SM	24-Apr-2020	110.05	109.10	109.10	109.10	109.10	109.10	109.10	1200	1.31	1	1200	100.00
BSL	EQ	24-Apr-2020	21.70	22.45	22.60	21.25	21.60	21.40	21.55	1699	0.37	83	1044	61.45
BSLGOLDETF	EQ	24-Apr-2020	4470.25	4580.00	4580.00	4405.00	4480.00	4480.30	4466.46	277	12.37	127	176	63.54
BSLNIFTY	EQ	24-Apr-2020	110.50	111.00	117.30	110.00	110.00	110.25	111.59	337	0.38	24	285	84.57
BSLRIFS3RG	MF	24-Apr-2020	7.43	7.43	7.43	7.43	7.43	7.43	7.43	100	0.01	1	100	100.00
BSOFT	EQ	24-Apr-2020	68.85	68.00	72.50	66.30	71.50	71.50	70.46	908398	640.08	7755	346730	38.17
BUTTERFLY	EQ	24-Apr-2020	104.80	105.00	112.00	102.65	106.90	106.10	106.96	151697	162.26	2995	41712	27.50
BVCL	BE	24-Apr-2020	10.20	10.55	10.65	9.70	10.60	10.35	9.87	1764	0.17	16	-	-
BYKE	EQ	24-Apr-2020	10.25	9.75	10.65	9.75	10.10	10.25	10.23	18288	1.87	130	14624	79.97
CADILAHC	EQ	24-Apr-2020	331.45	333.25	344.00	330.90	336.05	336.95	337.47	8615838	29075.77	89718	1909735	22.17
CALSOFT	BE	24-Apr-2020	10.25	10.45	10.45	9.75	9.75	9.75	9.78	15244	1.49	36	-	-
CAMLINFINE	EQ	24-Apr-2020	41.85	41.75	41.75	39.80	39.80	39.90	40.52	240383	97.40	2911	197959	82.35
CANBK	EQ	24-Apr-2020	83.65	82.55	84.70	81.05	81.95	81.35	82.61	7662626	6330.32	43000	1851876	24.17
CANDC	BZ	24-Apr-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	5811	0.08	3	-	-
CANFINHOME	EQ	24-Apr-2020	312.25	299.95	304.90	290.00	292.30	292.20	295.69	319376	944.35	8033	127988	40.07
CANTABIL	EQ	24-Apr-2020	240.70	241.00	248.00	234.00	234.30	236.75	242.63	27327	66.30	535	6081	22.25
CAPACITE	EQ	24-Apr-2020	90.15	90.15	93.90	87.05	89.00	88.15	89.62	31524	28.25	390	21360	67.76
CAPLIPOINT	EQ	24-Apr-2020	338.15	338.00	364.65	325.25	341.95	342.85	347.60	410370	1426.46	14124	181098	44.13
CAPTRUST	EQ	24-Apr-2020	66.15	63.10	67.95	62.85	65.70	65.80	64.38	4509	2.90	66	3139	69.62
CARBORUNIV	EQ	24-Apr-2020	223.00	226.00	226.00	214.00	215.75	215.95	217.99	34966	76.22	3723	20780	59.43
CAREERP	EQ	24-Apr-2020	195.65	194.30	194.35	178.00	182.00	182.25	186.40	201951	376.43	4452	87892	43.52
CARERATING	EQ	24-Apr-2020	415.00	410.00	411.95	390.05	393.85	393.00	395.46	80562	318.59	5943	46894	58.21
CASTEXTECH	BE	24-Apr-2020	0.40	0.35	0.40	0.35	0.40	0.40	0.37	75413	0.28	23	-	-
CASTROLIND	EQ	24-Apr-2020	124.75	124.15	127.00	119.30	121.50	120.70	124.27	981944	1220.24	11112	316413	32.22
CCHHL	BE	24-Apr-2020	2.85	2.90	2.95	2.75	2.80	2.80	2.79	29421	0.82	69	-	-
CCL	EQ	24-Apr-2020	194.30	192.00	195.90	187.25	191.00	190.50	191.59	924648	1771.52	4180	474101	51.27
CDSL	EQ	24-Apr-2020	219.00	217.80	220.30	215.10	218.00	217.70	217.64	210444	458.01	3939	120934	57.47
CEATLTD	EQ	24-Apr-2020	807.50	800.00	838.00	780.00	793.00	791.90	812.93	243985	1983.42	10999	31589	12.95
CEBBCO	EQ	24-Apr-2020	8.50	8.70	8.70	8.10	8.15	8.30	8.31	5657	0.47	116	5283	93.39
CELEBRITY	EQ	24-Apr-2020	5.10	5.00	5.35	5.00	5.10	5.10	5.19	12044	0.62	43	7921	65.77
CENTENKA	EQ	24-Apr-2020	134.00	133.90	133.90	127.00	130.20	129.45	131.25	15064	19.77	481	8539	56.68
CENTEXT	EQ	24-Apr-2020	2.65	2.65	2.65	2.45	2.50	2.50	2.50	54309	1.36	142	49420	91.00
CENTRALBK	EQ	24-Apr-2020	15.95	15.80	16.00	15.15	15.25	15.25	15.51	863145	133.91	10670	274169	31.76
CENTRUM	EQ	24-Apr-2020	12.60	12.75	13.20	12.00	12.00	12.00	12.32	90618	11.17	219	50632	55.87
CENTUM	EQ	24-Apr-2020	288.00	288.00	288.00	271.60	277.00	277.20	281.19	834	2.35	53	614	73.62
CENTURYPLY	EQ	24-Apr-2020	121.70	128.90	131.65	116.10	119.50	120.65	126.70	1079336	1367.56	14091	276018	25.57
CENTURYTEX	EQ	24-Apr-2020	296.10	289.20	298.50	282.00	283.90	284.05	289.22	1697209	4908.67	23927	189619	11.17
CERA	EQ	24-Apr-2020	2147.55	2147.00	2164.00	2082.00	2090.00	2091.95	2121.96	3006	63.79	677	1917	63.77
CEREBRAINT	BE	24-Apr-2020	27.55	26.35	27.25	26.20	26.20	26.45	26.78	16864	4.52	116	-	-
CESC	EQ	24-Apr-2020	611.75	603.00	609.50	590.95	593.00	596.75	600.94	515325	3096.81	12854	70699	13.72
CESCVENT	EQ	24-Apr-2020	138.10	140.00	140.00	133.10	133.10	133.80	135.99	10067	13.69	268	8113	80.59
CGCL	EQ	24-Apr-2020	122.35	124.60	124.60	118.00	118.95	118.60	118.61	167871	199.12	1894	27652	16.47
CGPOWER	EQ	24-Apr-2020	7.80	7.70	8.15	7.45	8.15	8.05	8.04	1904361	153.18	1937	1449714	76.13
CHALET	EQ	24-Apr-2020	170.25	167.90	167.90	152.80	158.80	159.70	160.89	51822	83.38	4588	22255	42.95
CHAMBLFERT	EQ	24-Apr-2020	128.20	127.70	131.60	125.50	129.00	128.60	128.20	932465	1195.46	15812	218445	23.43
CHEMBOND	EQ	24-Apr-2020	144.15	147.25	147.45	136.80	142.00	140.35	141.59	609	0.86	135	330	54.19
CHEMFAB	EQ	24-Apr-2020	137.25	135.00	137.00	126.05	136.70	133.15	132.65	2453	3.25	151	1526	62.21
CHENNPETRO	EQ	24-Apr-2020	64.80	64.10	65.00	62.50	62.80	62.70	63.44	319472	202.67	7505	196767	61.59
CHOLAFIN	EQ	24-Apr-2020	151.80	145.00	145.80	132.05	133.00	132.90	137.06	16734283	22936.70	134035	6548653	39.13
CHOLAHLDNG	EQ	24-Apr-2020	289.50	292.80	296.15	280.00	283.00	281.15	285.55	153257	437.63	4113	133193	86.91
CIGNITITEC	EQ	24-Apr-2020	235.35	240.00	244.90	229.00	236.00	236.75	235.47	8864	20.87	235	5587	63.03
CIMMCO	EQ	24-Apr-2020	15.50	16.25	16.25	14.95	15.05	15.50	15.50	4627	0.72	59	3199	69.14
CINELINE	EQ	24-Apr-2020	22.05	22.75	22.80	20.75	20.75	21.05	21.50	31781	6.83	256	24521	77.16
CINEVISTA	BE	24-Apr-2020	5.10	5.35	5.35	4.85	5.00	4.95	5.04	14408	0.73	49	-	-
CIPLA	EQ	24-Apr-2020	586.70	586.40	606.00	583.60	595.55	599.30	598.90	11127892	66645.25	185533	2594106	23.31
CKFSL	BZ	24-Apr-2020	0.35	0.35	0.40	0.35	0.40	0.35	0.39	86373	0.33	42	-	-
CLEDUCATE	EQ	24-Apr-2020	42.65	42.55	42.55	38.40	39.00	38.55	39.37	57570	22.67	690	39645	68.86
CLNINDIA	EQ	24-Apr-2020	314.25	307.00	316.85	300.00	315.00	312.65	309.89	52888	163.90	1708	27107	51.25
CMICABLES	EQ	24-Apr-2020	27.95	27.95	27.95	26.60	26.60	26.60	27.00	23054	6.22	212	16837	73.03
CMMIPL	SM	24-Apr-2020	5.00	4.75	4.75	4.75	4.75	4.75	4.75	3000	0.14	1	3000	100.00
CNOVAPETRO	BE	24-Apr-2020	5.25	5.50	5.50	5.45	5.45	5.45	5.48	522	0.03	5	-	-
COALINDIA	EQ	24-Apr-2020	140.90	140.60	143.80	135.80	137.25	137.00	140.11	11701225	16394.72	74521	5377305	45.96
COCHINSHIP	EQ	24-Apr-2020	250.05	249.90	255.30	246.00	246.80	247.00	249.64	129315	322.82	4127	56111	43.39
COLPAL	EQ	24-Apr-2020	1479.35	1470.00	1497.95	1463.60	1483.00	1483.65	1480.46	1260764	18665.08	35516	144054	11.43
COMPINFO	EQ	24-Apr-2020	10.20	9.80	10.10	9.65	9.80	9.85	9.80	16902	1.66	127	12601	74.55
COMPUSOFT	BE	24-Apr-2020	8.35	7.95	7.95	7.95	7.95	7.95	7.95	27867	2.22	233	-	-
CONCOR	EQ	24-Apr-2020	367.80	368.00	376.60	359.50	359.50	361.10	367.02	934149	3428.53	19235	353284	37.82
CONFIPET	EQ	24-Apr-2020	20.05	19.25	20.25	18.80	19.45	19.50	19.25	363141	69.91	965	265764	73.18
CONSOFINVT	EQ	24-Apr-2020	25.25	25.20	25.20	25.20	25.20	25.20	25.20	400	0.10	3	400	100.00
CONTI	SM	24-Apr-2020	12.45	11.85	11.85	11.85	11.85	11.85	11.85	6666	0.79	2	6666	100.00
CONTROLPR	EQ	24-Apr-2020	199.65	196.40	199.90	192.30	194.95	194.80	195.85	1665	3.26	197	1228	73.75
CORALFINAC	EQ	24-Apr-2020	13.10	13.05	13.80	12.35	12.95	12.95	12.63	4924	0.62	91	4292	87.16
CORDSCABLE	EQ	24-Apr-2020	32.45	32.35	32.35	31.50	32.00	31.95	31.97	11776	3.76	135	11645	98.89
COROMANDEL	EQ	24-Apr-2020	559.60	558.90	558.90	527.60	556.00	554.90	547.42	120153	657.74	6611	50988	42.44
COSMOFILMS	EQ	24-Apr-2020	251.40	249.00	254.70	240.00	242.50	242.90	246.75	47304	116.72	1410	28881	61.05
COUNCODOS	EQ	24-Apr-2020	1.10	1.15	1.15	1.05	1.05	1.10	1.09	19206	0.21	31	19076	99.32
COX&KINGS	BZ	24-Apr-2020	0.90	0.95	0.95	0.90	0.95	0.95	0.94	922506	8.64	305	-	-
CPSEETF	EQ	24-Apr-2020	16.58	16.55	16.73	16.27	16.30	16.34	16.46	17873203	2941.07	11579	17502382	97.93
CREATIVE	EQ	24-Apr-2020	88.45	92.85	92.85	84.10	89.50	89.10	89.11	1819	1.62	52	564	31.01
CREDITACC	EQ	24-Apr-2020	444.20	466.40	466.40	422.00	422.00	422.00	445.09	344864	1534.96	4002	219591	63.67
CREST	EQ	24-Apr-2020	56.60	56.00	57.50	53.40	53.40	54.05	54.26	709	0.38	21	703	99.15
CRISIL	EQ	24-Apr-2020	1484.20	1484.20	1484.20	1408.00	1413.05	1411.50	1435.46	15347	220.30	2582	6787	44.22
CROMPTON	EQ	24-Apr-2020	228.15	222.50	224.70	216.50	220.50	219.60	221.36	346301	766.58	14333	155006	44.76
CSBBANK	EQ	24-Apr-2020	116.60	116.50	116.50	109.35	110.40	110.55	113.15	95894	108.50	2778	59390	61.93
CTE	EQ	24-Apr-2020	17.55	16.80	17.50	16.70	16.70	16.70	17.12	1273	0.22	21	1208	94.89
CUB	EQ	24-Apr-2020	125.25	124.10	125.80	119.20	120.90	121.80	123.27	2259291	2785.10	27231	1620405	71.72
CUBEXTUB	BE	24-Apr-2020	11.20	10.75	10.75	10.65	10.65	10.65	10.65	2375	0.25	10	-	-
CUMMINSIND	EQ	24-Apr-2020	419.15	420.95	426.55	377.25	377.50	384.95	405.87	1276331	5180.23	32809	378677	29.67
CUPID	EQ	24-Apr-2020	173.05	173.05	173.95	168.30	172.00	170.10	170.63	27929	47.66	1214	12300	44.04
CYBERTECH	EQ	24-Apr-2020	35.10	35.90	35.90	33.10	34.55	34.10	34.30	2511	0.86	85	1629	64.87
CYIENT	EQ	24-Apr-2020	214.55	215.75	220.35	212.00	212.10	212.75	215.90	471389	1017.73	30648	297451	63.10
DAAWAT	EQ	24-Apr-2020	22.45	22.25	22.25	21.50	21.80	21.85	21.86	241450	52.78	3025	162024	67.10
DABUR	EQ	24-Apr-2020	499.00	499.00	503.75	494.50	497.10	499.05	499.34	2376828	11868.38	40039	922062	38.79
DALBHARAT	EQ	24-Apr-2020	532.20	530.00	533.65	521.00	521.70	521.40	524.11	76773	402.37	3271	43781	57.03
DALMIASUG	EQ	24-Apr-2020	61.60	60.15	61.35	58.60	60.20	60.00	60.19	38178	22.98	469	27529	72.11
DAMODARIND	EQ	24-Apr-2020	19.15	20.00	20.00	18.40	19.95	19.25	19.91	57	0.01	8	52	91.23
DATAMATICS	EQ	24-Apr-2020	52.35	54.00	54.00	49.75	49.75	49.85	51.34	29905	15.35	188	26527	88.70
DBCORP	EQ	24-Apr-2020	76.20	75.90	76.20	74.60	74.80	74.75	75.35	79862	60.17	3407	58675	73.47
DBL	EQ	24-Apr-2020	252.75	249.40	251.00	240.00	242.20	241.70	244.10	159700	389.82	3858	69318	43.41
DBREALTY	EQ	24-Apr-2020	4.10	4.30	4.30	3.95	4.10	4.00	4.10	836499	34.27	1145	533691	63.80
DBSTOCKBRO	EQ	24-Apr-2020	7.30	7.30	7.30	7.30	7.30	7.30	7.30	3	0.00	1	3	100.00
DCAL	EQ	24-Apr-2020	88.10	89.95	90.20	84.75	86.30	86.45	87.75	299194	262.54	3775	205888	68.81
DCBBANK	EQ	24-Apr-2020	87.10	85.75	86.50	82.05	83.00	82.90	84.06	825541	693.97	15287	503994	61.05
DCM	EQ	24-Apr-2020	20.10	20.10	21.10	19.10	20.40	20.50	20.75	10805	2.24	152	5861	54.24
DCMNVL	EQ	24-Apr-2020	26.00	25.25	25.95	25.25	25.25	25.25	25.51	852	0.22	7	450	52.82
DCMSHRIRAM	EQ	24-Apr-2020	271.80	266.25	272.00	262.45	264.00	264.15	265.51	48897	129.82	1813	26714	54.63
DCW	EQ	24-Apr-2020	9.90	9.90	10.00	9.40	9.50	9.45	9.66	98405	9.51	342	77241	78.49
DECCANCE	EQ	24-Apr-2020	204.00	204.00	205.90	203.50	203.95	203.55	203.72	4361	8.88	608	3789	86.88
DEEPAKFERT	EQ	24-Apr-2020	85.50	83.95	100.80	83.10	96.50	96.45	94.25	7180095	6767.57	47443	1048692	14.61
DEEPAKNTR	EQ	24-Apr-2020	482.40	478.80	491.70	452.00	466.00	461.25	472.17	1520457	7179.17	37146	516337	33.96
DEEPIND	EQ	24-Apr-2020	64.85	64.65	71.00	63.95	64.25	64.05	65.88	20772	13.68	536	10228	49.24
DELTACORP	EQ	24-Apr-2020	69.00	68.00	70.00	67.05	67.75	67.60	68.33	895007	611.57	13162	542375	60.60
DELTAMAGNT	BE	24-Apr-2020	24.70	24.70	24.75	23.50	23.50	23.50	23.79	478	0.11	11	-	-
DEN	EQ	24-Apr-2020	42.55	44.65	44.65	44.65	44.65	44.65	44.65	12499	5.58	52	12499	100.00
DENORA	EQ	24-Apr-2020	185.30	181.00	184.90	176.05	176.40	176.50	178.95	1801	3.22	86	944	52.42
DFMFOODS	EQ	24-Apr-2020	219.00	216.00	217.00	208.00	213.00	215.60	211.95	28111	59.58	913	16296	57.97
DGCONTENT	EQ	24-Apr-2020	4.45	4.45	4.65	4.25	4.65	4.65	4.64	3239	0.15	24	3233	99.81
DHAMPURSUG	EQ	24-Apr-2020	100.35	99.20	101.00	98.10	100.00	99.35	99.72	115432	115.10	1488	77217	66.89
DHANBANK	EQ	24-Apr-2020	10.15	10.10	10.25	9.95	10.00	10.00	10.06	171299	17.23	670	132965	77.62
DHANUKA	EQ	24-Apr-2020	438.35	430.00	438.00	418.15	421.10	421.85	423.87	14521	61.55	1061	9464	65.17
DHFL	EQ	24-Apr-2020	15.05	15.65	15.80	14.30	14.30	14.30	14.87	5619775	835.47	12768	2885619	51.35
DHFL	NA	24-Apr-2020	250.00	225.00	225.00	205.00	220.01	220.01	222.64	55	0.12	7	55	100.00
DHFL	NC	24-Apr-2020	210.60	227.80	227.80	227.80	227.80	227.80	227.80	50	0.11	1	50	100.00
DHFL	NN	24-Apr-2020	183.20	197.11	219.83	197.00	206.10	207.15	203.48	335	0.68	12	285	85.07
DHFL	NP	24-Apr-2020	228.01	239.80	239.80	215.50	220.00	217.05	220.12	145	0.32	10	144	99.31
DHFL	NQ	24-Apr-2020	220.63	197.00	220.00	197.00	220.00	217.95	209.93	1077	2.26	18	1032	95.82
DHFL	NX	24-Apr-2020	201.20	206.00	206.00	206.00	206.00	206.00	206.00	77	0.16	1	77	100.00
DHFL	NY	24-Apr-2020	200.00	199.99	227.80	199.99	215.00	215.71	210.18	124	0.26	7	81	65.32
DHFL	Y1	24-Apr-2020	200.70	212.00	212.00	212.00	212.00	212.00	212.00	159	0.34	1	159	100.00
DHUNINV	EQ	24-Apr-2020	161.00	159.05	168.40	154.00	155.05	161.40	162.21	3085	5.00	225	2447	79.32
DIAMONDYD	EQ	24-Apr-2020	490.10	487.90	488.00	474.50	475.10	477.30	480.45	23594	113.36	2269	15805	66.99
DIAPOWER	BZ	24-Apr-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.66	19342	0.13	33	-	-
DICIND	EQ	24-Apr-2020	298.35	297.75	299.00	275.55	294.00	292.75	288.84	3393	9.80	266	1796	52.93
DIGISPICE	EQ	24-Apr-2020	4.10	4.25	4.30	3.90	4.30	4.20	4.15	27236	1.13	94	8279	30.40
DIGJAMLTD	BZ	24-Apr-2020	1.00	1.05	1.05	0.95	0.95	0.95	0.96	5678	0.05	15	-	-
DISHTV	EQ	24-Apr-2020	4.95	5.10	5.15	4.75	4.75	4.75	4.94	11475264	567.24	15179	5846931	50.95
DIVISLAB	EQ	24-Apr-2020	2417.30	2410.00	2460.00	2390.60	2424.00	2425.40	2434.20	894214	21766.94	42671	159439	17.83
DIXON	EQ	24-Apr-2020	4170.35	4149.70	4235.00	4076.20	4180.00	4202.40	4189.05	47572	1992.82	5375	34370	72.25
DLF	EQ	24-Apr-2020	137.00	135.00	135.00	127.60	128.50	128.20	130.12	12295346	15999.04	71241	2810969	22.86
DLINKINDIA	EQ	24-Apr-2020	77.60	77.00	80.00	74.00	75.00	75.00	76.67	148594	113.92	2506	54963	36.99
DMART	BE	24-Apr-2020	2303.50	2299.45	2346.50	2269.45	2305.00	2310.50	2303.55	586417	13508.43	19753	-	-
DNAMEDIA	BE	24-Apr-2020	0.40	0.40	0.45	0.40	0.45	0.40	0.40	18638	0.07	35	-	-
DOLAT	EQ	24-Apr-2020	41.70	41.70	44.80	40.25	43.40	42.70	43.00	77889	33.49	1000	42773	54.92
DOLLAR	EQ	24-Apr-2020	122.05	121.50	122.05	116.50	117.00	117.10	118.29	13355	15.80	474	7764	58.14
DONEAR	EQ	24-Apr-2020	26.85	27.90	27.90	25.15	25.95	25.50	26.04	7188	1.87	181	4779	66.49
DPABHUSHAN	SM	24-Apr-2020	56.05	56.00	56.00	56.00	56.00	56.00	56.00	4000	2.24	1	4000	100.00
DPSCLTD	EQ	24-Apr-2020	8.05	8.05	8.15	7.55	7.90	7.90	7.91	36378	2.88	90	13997	38.48
DPWIRES	EQ	24-Apr-2020	60.20	59.00	66.10	53.25	55.20	58.10	59.64	1983	1.18	42	1151	58.04
DQE	BE	24-Apr-2020	1.55	1.60	1.60	1.55	1.60	1.60	1.60	49694	0.79	61	-	-
DREDGECORP	EQ	24-Apr-2020	239.75	230.20	240.95	221.30	224.00	224.00	230.16	220771	508.13	7483	67045	30.37
DRREDDY	EQ	24-Apr-2020	4027.10	4010.00	4049.60	3970.10	4000.00	4002.80	4005.08	1266284	50715.65	79023	551020	43.51
DRSDILIP	SM	24-Apr-2020	70.95	75.00	75.00	75.00	75.00	75.00	75.00	9600	7.20	2	9600	100.00
DSSL	EQ	24-Apr-2020	20.50	20.25	20.65	19.50	19.50	19.50	19.74	7136	1.41	28	4982	69.82
DTIL	EQ	24-Apr-2020	154.25	146.00	158.60	145.10	154.45	152.70	151.59	4425	6.71	128	2156	48.72
DUCON	BE	24-Apr-2020	2.85	2.80	2.90	2.75	2.80	2.80	2.79	13985	0.39	47	-	-
DVL	EQ	24-Apr-2020	55.45	55.35	57.55	53.00	53.15	53.25	54.76	7746	4.24	193	5151	66.50
DWARKESH	EQ	24-Apr-2020	18.20	18.00	18.15	17.40	17.50	17.45	17.66	530042	93.61	1884	310439	58.57
DYNAMATECH	EQ	24-Apr-2020	596.80	596.00	599.85	570.00	585.65	570.75	578.88	2327	13.47	114	2172	93.34
DYNPRO	EQ	24-Apr-2020	114.70	116.00	117.00	111.00	113.95	112.80	113.13	12822	14.51	812	6321	49.30
EASUNREYRL	BZ	24-Apr-2020	1.95	1.90	1.90	1.90	1.90	1.90	1.90	1350	0.03	5	-	-
EBBETF0423	EQ	24-Apr-2020	1028.98	1030.00	1030.90	1026.00	1028.48	1028.34	1029.38	103029	1060.56	228	97925	95.05
EBBETF0430	EQ	24-Apr-2020	1046.71	1045.05	1051.80	1045.05	1048.30	1050.74	1049.63	45186	474.29	111	34838	77.10
EBIXFOREX	BE	24-Apr-2020	544.00	569.00	569.00	529.00	550.00	550.00	545.58	2752	15.01	238	-	-
ECLERX	EQ	24-Apr-2020	458.10	458.00	459.00	422.65	440.00	441.20	440.24	25577	112.60	1679	13866	54.21
ECLFINANCE	NE	24-Apr-2020	995.00	995.00	995.00	946.99	946.99	946.99	948.17	41	0.39	5	41	100.00
ECLFINANCE	NF	24-Apr-2020	894.90	868.00	895.00	868.00	890.00	890.00	892.94	1096	9.79	23	1091	99.54
ECLFINANCE	NG	24-Apr-2020	925.03	924.90	924.90	834.10	843.01	849.32	850.73	728	6.19	23	672	92.31
ECLFINANCE	NH	24-Apr-2020	999.90	900.00	900.00	900.00	900.00	900.00	900.00	42	0.38	5	42	100.00
ECLFINANCE	NJ	24-Apr-2020	770.00	778.00	785.20	778.00	785.00	785.12	784.43	390	3.06	19	390	100.00
ECLFINANCE	NK	24-Apr-2020	750.00	765.00	770.00	746.11	750.00	753.28	757.38	292	2.21	16	292	100.00
ECLFINANCE	NM	24-Apr-2020	890.00	881.00	881.00	831.00	855.00	855.00	853.15	276	2.35	13	266	96.38
ECLFINANCE	NO	24-Apr-2020	918.00	886.00	950.00	886.00	940.00	937.96	936.49	1440	13.49	41	1261	87.57
ECLFINANCE	NP	24-Apr-2020	877.90	879.90	879.90	840.00	840.00	840.00	843.63	110	0.93	8	110	100.00
ECLFINANCE	NQ	24-Apr-2020	797.03	822.80	899.00	819.99	899.00	858.88	847.87	69	0.59	9	69	100.00
ECLFINANCE	NR	24-Apr-2020	869.00	869.00	888.60	869.00	882.00	883.60	881.45	830	7.32	57	830	100.00
ECLFINANCE	NS	24-Apr-2020	810.00	848.00	848.00	800.00	802.20	803.72	816.48	510	4.16	28	484	94.90
EDELWEISS	EQ	24-Apr-2020	38.40	37.45	37.75	36.50	36.50	36.50	36.90	1065255	393.12	5070	698201	65.54
EDL	BZ	24-Apr-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	9365	0.34	11	-	-
EDUCOMP	BZ	24-Apr-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	38046	0.63	83	-	-
EHFLNCD	N3	24-Apr-2020	894.88	900.00	900.00	895.00	895.00	895.00	899.55	11	0.10	2	11	100.00
EHFLNCD	N4	24-Apr-2020	1190.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	25	0.28	2	25	100.00
EHFLNCD	N5	24-Apr-2020	863.00	802.50	869.00	800.00	869.00	869.00	826.68	1200	9.92	31	753	62.75
EHFLNCD	N6	24-Apr-2020	750.00	750.00	750.00	740.00	750.00	749.87	749.40	2032	15.23	31	1982	97.54
EICHERMOT	EQ	24-Apr-2020	14068.35	14068.00	14091.00	13505.10	13570.00	13589.20	13815.44	179944	24860.06	49183	60532	33.64
EIDPARRY	EQ	24-Apr-2020	147.15	147.50	147.50	141.00	142.00	141.55	143.87	107427	154.55	3466	56985	53.05
EIFFL	SM	24-Apr-2020	78.50	77.00	78.00	77.00	78.00	78.00	77.50	3200	2.48	2	3200	100.00
EIHAHOTELS	EQ	24-Apr-2020	224.65	225.70	225.95	210.00	213.00	215.45	216.93	979	2.12	126	684	69.87
EIHOTEL	EQ	24-Apr-2020	77.80	77.00	77.85	75.40	75.95	75.45	75.77	73449	55.66	2930	58908	80.20
EIMCOELECO	EQ	24-Apr-2020	238.05	238.05	238.10	220.25	225.10	227.20	230.52	239	0.55	55	169	70.71
EKC	EQ	24-Apr-2020	16.90	16.40	16.90	16.20	16.40	16.35	16.65	30797	5.13	136	27408	89.00
ELECON	EQ	24-Apr-2020	21.75	21.35	21.60	21.00	21.10	21.20	21.31	33234	7.08	839	13906	41.84
ELECTCAST	EQ	24-Apr-2020	11.00	10.90	10.90	10.35	10.35	10.45	10.58	124455	13.17	431	85113	68.39
ELECTHERM	EQ	24-Apr-2020	89.30	91.00	91.00	84.05	86.75	85.40	87.08	3973	3.46	226	2792	70.27
ELGIEQUIP	EQ	24-Apr-2020	127.00	128.95	128.95	126.00	127.00	127.05	127.07	38283	48.65	398	34913	91.20
ELGIRUBCO	EQ	24-Apr-2020	11.00	11.20	11.20	10.85	11.00	11.10	11.08	12475	1.38	39	12159	97.47
EMAMILTD	EQ	24-Apr-2020	205.75	206.00	206.25	197.00	199.50	198.60	200.47	614833	1232.55	10923	509101	82.80
EMAMIPAP	EQ	24-Apr-2020	89.45	93.90	93.90	93.90	93.90	93.90	93.90	14904	13.99	214	14864	99.73
EMAMIREAL	EQ	24-Apr-2020	29.75	30.40	30.50	27.15	29.00	28.55	29.29	19478	5.71	324	11236	57.69
EMBASSY	RR	24-Apr-2020	370.00	370.60	379.99	369.00	370.02	370.32	374.59	189200	708.73	877	106800	56.45
EMCO	BZ	24-Apr-2020	0.85	0.85	0.90	0.85	0.90	0.90	0.90	24995	0.22	22	-	-
EMKAY	EQ	24-Apr-2020	38.05	37.00	38.00	36.15	36.15	36.15	36.68	3552	1.30	102	3011	84.77
EMMBI	EQ	24-Apr-2020	59.85	57.50	60.45	57.30	59.35	58.45	58.56	3327	1.95	103	1995	59.96
EMOFSR1RDP	MF	24-Apr-2020	8.09	8.20	8.20	8.20	8.20	8.20	8.20	12	0.00	2	12	100.00
EMOFSR1RGG	MF	24-Apr-2020	7.90	7.90	7.90	7.85	7.85	7.85	7.90	1001	0.08	2	1001	100.00
ENDURANCE	EQ	24-Apr-2020	583.90	582.00	591.90	571.95	581.00	584.70	583.25	695798	4058.23	21563	335706	48.25
ENERGYDEV	BE	24-Apr-2020	4.85	4.65	5.00	4.65	4.65	4.65	4.74	20140	0.96	52	-	-
ENGINERSIN	EQ	24-Apr-2020	68.80	68.00	72.80	67.00	67.90	68.75	70.54	2685402	1894.27	23807	1266225	47.15
ENIL	EQ	24-Apr-2020	136.85	138.45	138.45	133.75	133.80	133.80	135.82	743	1.01	55	602	81.02
EQUITAS	EQ	24-Apr-2020	55.80	53.85	56.40	50.65	50.95	51.05	52.94	38301828	20275.51	93969	4716723	12.31
ERFLNCDI	N1	24-Apr-2020	852.10	852.00	855.00	846.00	855.00	855.00	850.28	378	3.21	13	378	100.00
ERFLNCDI	N2	24-Apr-2020	839.99	840.00	850.00	825.00	839.99	839.99	837.04	1566	13.11	28	1565	99.94
ERIS	EQ	24-Apr-2020	472.85	460.00	518.00	460.00	487.80	484.25	492.95	366421	1806.27	9292	140444	38.33
EROSMEDIA	EQ	24-Apr-2020	20.65	21.65	21.65	21.65	21.65	21.65	21.65	155897	33.75	269	155897	100.00
ESABINDIA	EQ	24-Apr-2020	1142.20	1126.00	1150.00	1103.85	1108.00	1116.20	1126.43	1492	16.81	373	912	61.13
ESCORTS	EQ	24-Apr-2020	752.20	744.00	758.70	712.20	721.30	717.00	736.14	2146278	15799.60	47132	229696	10.70
ESSARSHPNG	BE	24-Apr-2020	9.95	9.50	9.50	9.50	9.50	9.50	9.50	8137	0.77	65	-	-
ESSELPACK	EQ	24-Apr-2020	176.65	176.65	177.00	171.80	173.50	173.45	173.69	44663	77.57	2685	23041	51.59
ESTER	EQ	24-Apr-2020	29.75	29.70	31.20	29.10	30.80	30.55	30.13	152327	45.89	704	38491	25.27
EUROCERA	BZ	24-Apr-2020	0.50	0.50	0.50	0.45	0.45	0.45	0.48	5000	0.02	3	-	-
EVEREADY	BE	24-Apr-2020	60.85	60.90	61.50	60.00	61.25	61.05	60.69	25135	15.25	216	-	-
EVERESTIND	EQ	24-Apr-2020	169.55	168.00	169.50	160.25	163.00	162.85	164.27	15264	25.07	1048	9222	60.42
EXCELINDUS	EQ	24-Apr-2020	595.15	595.85	604.85	584.00	594.00	586.50	590.72	5437	32.12	858	2364	43.48
EXIDEIND	EQ	24-Apr-2020	149.50	146.30	151.80	145.15	148.20	148.45	149.35	2902096	4334.37	29456	1210257	41.70
EXPLEOSOL	EQ	24-Apr-2020	164.95	166.00	168.00	161.05	164.60	163.85	164.55	975	1.60	45	745	76.41
FACT	EQ	24-Apr-2020	39.95	39.00	43.60	38.80	42.15	42.65	42.26	938458	396.58	6025	236422	25.19
FAIRCHEM	EQ	24-Apr-2020	467.95	469.50	476.95	450.00	459.00	458.15	459.73	38657	177.72	2883	18996	49.14
FCL	EQ	24-Apr-2020	21.90	21.50	21.80	21.00	21.50	21.15	21.22	79574	16.88	584	54045	67.92
FCONSUMER	EQ	24-Apr-2020	8.90	9.30	9.30	9.30	9.30	9.30	9.30	769602	71.57	521	769602	100.00
FCSSOFT	EQ	24-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.20	0.23	808966	1.86	305	423432	52.34
FDC	EQ	24-Apr-2020	250.20	251.00	267.00	251.00	260.40	260.45	260.42	993860	2588.17	21830	242394	24.39
FEDERALBNK	EQ	24-Apr-2020	45.00	44.00	44.20	42.90	43.00	43.10	43.54	14198625	6181.55	36053	5008981	35.28
FEL	EQ	24-Apr-2020	13.05	13.70	13.70	13.70	13.70	13.70	13.70	24635	3.37	71	24023	97.52
FELDVR	EQ	24-Apr-2020	13.35	14.00	14.00	14.00	14.00	14.00	14.00	2004	0.28	9	2004	100.00
FIEMIND	EQ	24-Apr-2020	291.50	293.00	294.90	284.30	287.95	286.40	289.23	8240	23.83	480	5467	66.35
FILATEX	EQ	24-Apr-2020	33.70	34.65	35.30	32.10	35.00	34.90	34.23	96725	33.11	358	65997	68.23
FINCABLES	EQ	24-Apr-2020	230.10	232.00	235.00	227.65	230.60	229.35	229.66	25658	58.93	1567	13586	52.95
FINEORG	EQ	24-Apr-2020	2047.05	2076.00	2076.00	1955.55	1975.05	1973.65	2001.43	11673	233.63	2740	5958	51.04
FINPIPE	EQ	24-Apr-2020	399.90	404.00	404.00	382.00	383.00	383.00	386.69	44404	171.70	3345	30513	68.72
FLEXITUFF	BE	24-Apr-2020	6.00	6.25	6.30	5.75	5.95	5.95	5.91	8731	0.52	20	-	-
FLFL	EQ	24-Apr-2020	148.60	156.00	156.00	156.00	156.00	156.00	156.00	8240	12.85	112	8240	100.00
FLUOROCHEM	EQ	24-Apr-2020	317.75	327.00	327.00	310.05	316.00	313.70	315.31	8166	25.75	201	5753	70.45
FMGOETZE	EQ	24-Apr-2020	365.90	341.30	364.95	330.15	338.05	336.20	343.05	2335	8.01	152	1767	75.67
FMNL	EQ	24-Apr-2020	14.10	14.80	14.80	14.80	14.80	14.80	14.80	5155	0.76	16	5155	100.00
FORCEMOT	EQ	24-Apr-2020	862.35	855.00	865.00	826.00	833.85	830.95	842.32	17107	144.10	1769	8264	48.31
FORTIS	EQ	24-Apr-2020	124.00	122.90	124.00	121.10	122.05	121.45	122.95	587797	722.72	7774	427507	72.73
FOSECOIND	EQ	24-Apr-2020	1052.80	1068.00	1068.00	1003.00	1013.05	1014.55	1024.51	570	5.84	331	226	39.65
FRETAIL	EQ	24-Apr-2020	97.70	101.80	102.55	99.00	100.00	102.20	102.34	5002538	5119.76	17598	3167845	63.32
FSC	EQ	24-Apr-2020	131.95	138.50	138.50	138.50	138.50	138.50	138.50	3567	4.94	60	3567	100.00
FSL	EQ	24-Apr-2020	35.65	35.45	35.45	33.55	33.80	33.70	34.29	499936	171.43	3543	334159	66.84
GABRIEL	EQ	24-Apr-2020	79.35	80.00	80.00	75.95	79.70	79.10	78.42	87852	68.89	869	56737	64.58
GAEL	EQ	24-Apr-2020	121.55	120.00	121.70	113.50	114.00	114.50	115.73	48372	55.98	1136	28793	59.52
GAIL	EQ	24-Apr-2020	83.25	82.95	84.25	79.00	82.55	81.50	81.45	23298991	18976.88	90998	6974283	29.93
GAL	EQ	24-Apr-2020	1.40	1.40	1.40	1.35	1.35	1.35	1.35	6190	0.08	15	6190	100.00
GALAXYSURF	EQ	24-Apr-2020	1426.05	1420.00	1420.00	1347.00	1375.00	1373.65	1380.32	11075	152.87	2446	5180	46.77
GALLANTT	EQ	24-Apr-2020	22.90	22.10	22.95	22.10	22.35	22.40	22.37	925	0.21	30	722	78.05
GALLISPAT	EQ	24-Apr-2020	19.50	19.50	19.50	19.15	19.15	19.15	19.27	1032	0.20	34	799	77.42
GAMMNINFRA	EQ	24-Apr-2020	0.45	0.45	0.45	0.40	0.40	0.40	0.41	1758170	7.27	376	1237751	70.40
GANDHITUBE	EQ	24-Apr-2020	184.40	186.40	186.40	181.35	181.35	183.55	183.72	137	0.25	10	131	95.62
GANECOS	EQ	24-Apr-2020	170.55	171.95	177.00	163.10	173.00	172.50	170.18	1825	3.11	112	1520	83.29
GANESHHOUC	EQ	24-Apr-2020	26.35	25.45	26.25	24.55	25.10	25.65	25.67	15629	4.01	195	9930	63.54
GANGAFORGE	SM	24-Apr-2020	16.50	17.30	17.30	16.50	16.50	16.90	16.90	12000	2.03	2	12000	100.00
GANGESSECU	EQ	24-Apr-2020	25.10	24.10	25.45	22.80	23.50	23.50	24.21	2607	0.63	13	943	36.17
GARDENSILK	EQ	24-Apr-2020	6.40	6.40	6.70	6.15	6.40	6.45	6.53	16936	1.11	70	12171	71.86
GARFIBRES	EQ	24-Apr-2020	1225.60	1249.90	1259.95	1200.05	1223.95	1222.95	1232.87	4641	57.22	574	2954	63.65
GATI	EQ	24-Apr-2020	37.75	37.75	37.80	36.80	37.00	36.95	37.25	196720	73.28	1320	144945	73.68
GAYAPROJ	EQ	24-Apr-2020	11.15	11.70	11.70	10.80	11.70	11.70	11.51	926364	106.64	1674	716238	77.32
GBGLOBAL	EQ	24-Apr-2020	6.10	6.40	6.40	6.40	6.40	6.40	6.40	3114	0.20	16	3114	100.00
GDL	EQ	24-Apr-2020	96.60	96.60	96.60	91.00	93.95	92.45	92.87	43221	40.14	1136	28497	65.93
GEECEE	EQ	24-Apr-2020	55.20	54.95	55.00	50.80	53.45	52.35	53.25	4267	2.27	175	2099	49.19
GEEKAYWIRE	EQ	24-Apr-2020	52.60	50.00	53.45	49.05	52.50	52.35	51.95	2709	1.41	31	2632	97.16
GENESYS	EQ	24-Apr-2020	34.55	34.00	34.60	33.05	33.40	33.15	33.50	5472	1.83	139	3633	66.39
GENUSPAPER	EQ	24-Apr-2020	3.85	3.85	3.95	3.70	3.75	3.75	3.77	31284	1.18	151	27257	87.13
GENUSPOWER	EQ	24-Apr-2020	16.25	16.25	16.45	15.45	15.70	15.70	15.94	88791	14.15	435	62388	70.26
GEOJITFSL	EQ	24-Apr-2020	20.15	20.15	21.10	19.50	20.15	19.85	20.24	163029	33.00	815	90653	55.61
GEPIL	EQ	24-Apr-2020	431.45	437.00	437.00	429.00	431.00	430.60	430.32	172767	743.46	851	168038	97.26
GESHIP	EQ	24-Apr-2020	224.45	220.00	226.25	207.00	214.65	216.75	214.49	125871	269.98	11000	77817	61.82
GET&D	EQ	24-Apr-2020	90.20	88.60	89.70	86.80	87.00	87.10	87.78	10251	9.00	427	6068	59.19
GFLLIMITED	EQ	24-Apr-2020	83.10	84.00	84.00	80.00	80.70	80.40	81.71	17828	14.57	354	12906	72.39
GFSTEELS	EQ	24-Apr-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	2222	0.04	10	2222	100.00
GHCL	EQ	24-Apr-2020	106.35	104.05	104.95	101.05	102.50	102.40	102.19	145406	148.58	2096	88184	60.65
GICHSGFIN	EQ	24-Apr-2020	77.05	74.60	75.60	72.10	72.25	72.55	73.92	145697	107.69	2128	101385	69.59
GICRE	EQ	24-Apr-2020	142.10	140.00	142.00	135.00	135.00	135.00	135.85	145693	197.93	3294	100164	68.75
GILLANDERS	BE	24-Apr-2020	23.95	23.95	23.95	22.80	22.80	22.80	23.29	51	0.01	5	-	-
GILLETTE	EQ	24-Apr-2020	5297.00	5297.00	5375.00	5250.00	5272.00	5257.60	5292.15	4195	222.01	1457	1876	44.72
GINNIFILA	EQ	24-Apr-2020	7.00	7.00	7.10	6.75	6.85	6.85	6.95	31407	2.18	153	22456	71.50
GIPCL	EQ	24-Apr-2020	58.65	56.70	57.95	56.30	56.90	56.70	56.94	53619	30.53	759	30922	57.67
GKWLIMITED	EQ	24-Apr-2020	480.00	499.95	499.95	460.10	499.00	499.00	484.40	26	0.13	7	13	50.00
GLAXO	EQ	24-Apr-2020	1448.50	1445.60	1472.00	1440.10	1458.00	1455.05	1459.96	33465	488.57	4333	16144	48.24
GLENMARK	EQ	24-Apr-2020	340.20	342.70	360.95	342.00	346.00	344.85	352.12	17702680	62334.83	223781	2005595	11.33
GLFL	BE	24-Apr-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	106	0.00	2	-	-
GLOBALVECT	EQ	24-Apr-2020	46.55	46.90	46.95	42.85	45.80	44.50	44.12	16347	7.21	298	8969	54.87
GLOBUSSPR	EQ	24-Apr-2020	93.65	93.05	93.70	89.10	90.60	90.30	91.20	54641	49.83	1103	30062	55.02
GMBREW	EQ	24-Apr-2020	379.55	372.00	379.50	362.00	371.00	366.65	369.72	38524	142.43	1848	17658	45.84
GMDCLTD	EQ	24-Apr-2020	40.90	42.35	42.35	39.00	39.90	39.85	41.09	1290441	530.30	7765	586808	45.47
GMMPFAUDLR	EQ	24-Apr-2020	3713.40	3640.00	3682.00	3450.50	3538.00	3509.50	3567.67	57407	2048.10	10224	26253	45.73
GMRINFRA	EQ	24-Apr-2020	17.50	17.50	17.50	17.00	17.10	17.15	17.22	3961639	682.39	7594	1510359	38.12
GNA	EQ	24-Apr-2020	183.20	178.20	184.80	175.00	176.00	175.75	178.40	13709	24.46	624	8239	60.10
GNFC	EQ	24-Apr-2020	138.85	136.40	143.75	135.05	142.75	142.35	141.12	1632706	2303.99	17404	270109	16.54
GOACARBON	BE	24-Apr-2020	233.80	245.45	245.45	222.15	222.15	222.15	230.25	15486	35.66	407	-	-
GOCLCORP	EQ	24-Apr-2020	159.35	158.00	161.90	150.90	152.00	152.05	153.51	3497	5.37	151	2019	57.74
GODFRYPHLP	EQ	24-Apr-2020	1061.65	1040.00	1072.50	1029.00	1030.00	1033.85	1049.01	153669	1612.00	8348	25339	16.49
GODHA	SM	24-Apr-2020	24.70	25.70	25.70	25.70	25.70	25.70	25.70	4000	1.03	1	4000	100.00
GODREJAGRO	EQ	24-Apr-2020	385.55	386.00	391.00	381.00	382.40	383.10	387.42	46402	179.77	2858	15862	34.18
GODREJCP	EQ	24-Apr-2020	539.45	536.95	547.10	530.05	536.95	534.40	539.34	1404965	7577.48	46314	809133	57.59
GODREJIND	EQ	24-Apr-2020	266.30	269.90	272.45	262.00	264.00	263.50	267.30	294660	787.64	15685	119855	40.68
GODREJPROP	EQ	24-Apr-2020	676.90	668.90	672.95	646.00	664.75	667.30	664.24	268058	1780.55	11770	110170	41.10
GOENKA	BZ	24-Apr-2020	0.25	0.30	0.30	0.25	0.30	0.25	0.29	141775	0.41	73	-	-
GOKEX	EQ	24-Apr-2020	33.25	32.05	33.25	30.30	30.90	30.70	31.24	144989	45.29	1777	98814	68.15
GOKUL	EQ	24-Apr-2020	9.90	10.75	10.85	9.15	10.75	10.50	10.51	20712	2.18	156	12837	61.98
GOKULAGRO	EQ	24-Apr-2020	10.75	11.25	11.25	11.25	11.25	11.25	11.25	10355	1.16	51	10355	100.00
GOLDBEES	EQ	24-Apr-2020	42.61	42.70	42.79	42.11	42.79	42.69	42.49	10678507	4537.16	14210	7869688	73.70
GOLDENTOBC	EQ	24-Apr-2020	25.40	26.00	26.00	24.50	26.00	25.80	25.66	5829	1.50	108	5314	91.16
GOLDIAM	EQ	24-Apr-2020	85.00	84.55	85.75	78.50	80.10	80.20	82.06	79146	64.94	1597	46272	58.46
GOLDSHARE	EQ	24-Apr-2020	4347.85	4350.90	4409.95	4350.05	4375.00	4385.60	4376.69	3131	137.03	690	2007	64.10
GOLDTECH	EQ	24-Apr-2020	10.60	10.60	10.60	10.10	10.10	10.10	10.18	15396	1.57	103	12636	82.07
GOODLUCK	EQ	24-Apr-2020	30.90	29.80	30.05	28.55	29.65	29.50	29.41	24487	7.20	320	15998	65.33
GPIL	EQ	24-Apr-2020	119.20	118.95	118.95	114.05	115.40	114.70	116.31	18927	22.01	556	13001	68.69
GPPL	EQ	24-Apr-2020	55.90	56.40	57.00	54.65	56.00	56.20	55.81	612832	342.03	6707	400226	65.31
GPTINFRA	EQ	24-Apr-2020	20.20	21.70	21.70	20.00	20.10	20.15	20.35	9502	1.93	93	5811	61.16
GRANULES	EQ	24-Apr-2020	160.60	160.00	169.90	159.20	167.25	167.35	167.33	5453159	9124.73	48437	1026458	18.82
GRAPHITE	EQ	24-Apr-2020	239.60	251.55	251.55	227.65	227.65	227.65	240.47	845619	2033.46	14704	519665	61.45
GRASIM	EQ	24-Apr-2020	500.45	492.00	501.90	484.75	499.00	499.05	494.30	2550107	12605.24	43835	725773	28.46
GRAVITA	EQ	24-Apr-2020	38.25	38.00	38.55	35.30	36.70	36.45	36.77	39950	14.69	576	24238	60.67
GREAVESCOT	EQ	24-Apr-2020	82.95	82.00	84.20	79.00	79.30	79.25	80.44	104088	83.73	3503	82066	78.84
GREENLAM	EQ	24-Apr-2020	572.10	585.00	594.00	560.00	574.00	570.00	571.75	32106	183.56	600	29154	90.81
GREENPANEL	EQ	24-Apr-2020	29.30	30.75	30.75	28.90	29.65	29.60	29.69	56069	16.65	375	36887	65.79
GREENPLY	EQ	24-Apr-2020	100.80	111.70	111.70	101.00	103.00	103.70	107.97	638217	689.09	7666	126611	19.84
GREENPOWER	EQ	24-Apr-2020	2.20	2.30	2.30	2.10	2.30	2.25	2.21	798324	17.68	845	604362	75.70
GRINDWELL	EQ	24-Apr-2020	506.45	511.00	514.00	485.85	501.00	500.10	499.30	21007	104.89	1321	9349	44.50
GROBTEA	EQ	24-Apr-2020	392.70	390.00	411.80	377.05	400.00	396.65	402.15	528	2.12	40	415	78.60
GRPLTD	EQ	24-Apr-2020	692.00	660.00	698.40	561.15	697.90	690.55	655.87	5597	36.71	129	4996	89.26
GRSE	EQ	24-Apr-2020	149.35	148.50	150.90	141.90	143.00	142.75	145.50	59065	85.94	1620	32912	55.72
GSCLCEMENT	EQ	24-Apr-2020	17.95	17.80	17.90	17.10	17.35	17.35	17.49	13294	2.33	129	10353	77.88
GSFC	EQ	24-Apr-2020	43.05	42.75	45.20	41.40	44.70	44.85	43.64	1954181	852.77	14587	779139	39.87
GSPL	EQ	24-Apr-2020	193.35	193.30	193.90	183.20	190.00	189.35	188.55	347801	655.76	18810	208818	60.04
GSS	EQ	24-Apr-2020	25.90	27.15	27.15	26.05	27.15	26.90	26.83	55023	14.76	630	37444	68.05
GTL	BE	24-Apr-2020	1.45	1.45	1.45	1.40	1.40	1.40	1.41	5400	0.08	7	-	-
GTLINFRA	BE	24-Apr-2020	0.30	0.35	0.35	0.30	0.35	0.35	0.32	6658237	21.16	886	-	-
GTNTEX	BE	24-Apr-2020	6.00	5.80	6.00	5.70	5.70	5.75	5.73	8510	0.49	7	-	-
GTPL	EQ	24-Apr-2020	48.90	48.50	49.00	46.50	47.65	47.70	47.67	100303	47.82	1162	58487	58.31
GUFICBIO	EQ	24-Apr-2020	63.40	63.05	69.00	62.10	64.35	64.95	65.65	224178	147.17	2078	141611	63.17
GUJALKALI	EQ	24-Apr-2020	350.05	340.00	346.00	332.10	338.50	338.90	338.90	81380	275.80	3774	32961	40.50
GUJAPOLLO	EQ	24-Apr-2020	132.65	131.05	139.90	128.00	130.05	131.10	130.95	1273	1.67	147	884	69.44
GUJGASLTD	EQ	24-Apr-2020	262.05	261.30	264.25	252.15	259.00	258.25	256.61	436932	1121.20	13942	241009	55.16
GUJRAFFIA	BE	24-Apr-2020	6.90	6.60	6.60	6.60	6.60	6.60	6.60	84	0.01	2	-	-
GULFOILLUB	EQ	24-Apr-2020	571.70	578.00	578.00	558.75	575.75	575.15	573.40	5946	34.09	531	4607	77.48
GULFPETRO	EQ	24-Apr-2020	38.35	39.70	39.70	37.15	37.50	37.55	38.20	14791	5.65	198	9940	67.20
GULPOLY	EQ	24-Apr-2020	28.25	28.25	29.40	27.25	27.40	27.45	27.72	6243	1.73	37	5416	86.75
GVKPIL	EQ	24-Apr-2020	2.95	2.95	2.95	2.70	2.75	2.70	2.76	6406333	177.04	2743	4794729	74.84
HAL	EQ	24-Apr-2020	543.65	540.00	552.00	530.00	539.90	533.00	536.67	21954	117.82	2073	10970	49.97
HARITASEAT	EQ	24-Apr-2020	365.10	358.05	359.65	343.25	346.95	344.60	349.38	5985	20.91	161	5346	89.32
HARRMALAYA	EQ	24-Apr-2020	62.90	62.25	62.40	59.50	60.00	59.85	60.84	101649	61.84	2081	29622	29.14
HATHWAY	EQ	24-Apr-2020	21.45	22.00	22.30	19.50	21.00	20.75	21.21	3087463	654.86	9458	1035280	33.53
HATSUN	EQ	24-Apr-2020	516.05	505.15	519.00	496.50	498.00	503.00	510.18	33669	171.77	483	31368	93.17
HAVELLS	EQ	24-Apr-2020	530.55	524.00	537.00	517.10	524.55	525.60	530.00	1707752	9051.04	30571	546213	31.98
HAVISHA	BE	24-Apr-2020	0.65	0.60	0.65	0.60	0.60	0.60	0.60	19696	0.12	22	-	-
HBLPOWER	EQ	24-Apr-2020	13.95	13.85	13.85	13.00	13.60	13.35	13.37	131923	17.64	616	73903	56.02
HCC	EQ	24-Apr-2020	5.10	5.30	5.35	4.85	4.95	4.90	4.97	3888346	193.39	2539	1809453	46.54
HCG	EQ	24-Apr-2020	71.90	71.85	73.15	70.00	71.10	70.90	71.11	153682	109.28	1502	139630	90.86
HCL-INSYS	BE	24-Apr-2020	6.40	6.70	6.70	6.70	6.70	6.70	6.70	187003	12.53	379	-	-
HCLTECH	EQ	24-Apr-2020	477.70	480.00	496.90	465.15	468.10	468.10	479.58	6738441	32316.12	104786	1679809	24.93
HDFC	EQ	24-Apr-2020	1663.45	1603.00	1624.95	1569.10	1588.00	1580.30	1599.71	7166440	114642.30	298693	3978608	55.52
HDFCAMC	EQ	24-Apr-2020	2591.20	2511.00	2519.00	2362.55	2435.00	2427.75	2432.70	622782	15150.40	69102	262937	42.22
HDFCBANK	EQ	24-Apr-2020	954.95	933.00	958.40	926.00	937.00	938.05	938.02	16642831	156112.68	293787	8000341	48.07
HDFCLIFE	EQ	24-Apr-2020	488.50	478.25	478.75	451.15	453.40	453.35	463.57	4402298	20407.54	108631	2365238	53.73
HDFCMFGETF	EQ	24-Apr-2020	4358.80	4443.70	4620.30	4305.05	4395.00	4385.95	4330.14	138026	5976.72	2999	128149	92.84
HDFCNIFETF	EQ	24-Apr-2020	969.62	967.69	974.49	952.50	960.00	959.93	963.83	1816	17.50	127	1340	73.79
HDFCSENETF	EQ	24-Apr-2020	3323.97	3268.70	3344.00	3250.00	3325.00	3301.37	3308.60	282	9.33	83	195	69.15
HDIL	BZ	24-Apr-2020	1.80	1.75	1.85	1.75	1.75	1.75	1.76	508642	8.97	463	-	-
HEG	EQ	24-Apr-2020	923.00	949.00	955.00	876.85	876.85	876.85	902.34	303508	2738.68	17363	158099	52.09
HEIDELBERG	EQ	24-Apr-2020	163.45	161.00	166.15	157.05	158.00	157.95	161.16	436766	703.89	7280	144879	33.17
HEOF1126RD	MF	24-Apr-2020	8.00	7.60	7.80	7.60	7.70	7.70	7.70	3000	0.23	3	3000	100.00
HEOF1126RG	MF	24-Apr-2020	8.01	8.10	8.10	8.10	8.10	8.10	8.10	2000	0.16	2	2000	100.00
HERCULES	EQ	24-Apr-2020	73.55	74.50	75.50	72.00	73.50	73.00	73.20	13128	9.61	177	9986	76.07
HERITGFOOD	EQ	24-Apr-2020	276.70	276.10	276.10	262.90	262.90	262.90	264.83	17084	45.24	938	12885	75.42
HEROMOTOCO	EQ	24-Apr-2020	1865.00	1842.50	1939.40	1840.00	1890.45	1894.80	1908.56	1711725	32669.34	86793	451402	26.37
HESTERBIO	EQ	24-Apr-2020	1069.05	1070.00	1215.45	1044.35	1150.00	1140.15	1148.57	24939	286.44	2825	9871	39.58
HEXATRADEX	BE	24-Apr-2020	6.70	7.00	7.00	6.65	6.65	6.65	6.75	3505	0.24	7	-	-
HEXAWARE	EQ	24-Apr-2020	269.35	271.00	282.50	262.00	279.00	279.90	274.91	133435	366.82	4541	75259	56.40
HFCL	EQ	24-Apr-2020	12.30	12.70	12.75	11.50	11.65	11.70	12.06	2579918	311.06	4559	1359550	52.70
HGINFRA	EQ	24-Apr-2020	191.00	190.75	190.75	183.50	184.15	186.35	186.43	4964	9.25	306	3149	63.44
HGS	EQ	24-Apr-2020	600.25	606.75	606.80	575.00	583.00	583.40	584.24	3062	17.89	205	1720	56.17
HHOF1140RD	MF	24-Apr-2020	6.70	7.00	7.00	7.00	7.00	7.00	7.00	3000	0.21	1	3000	100.00
HHOF1140RG	MF	24-Apr-2020	6.85	6.55	6.84	6.55	6.84	6.84	6.77	5500	0.37	7	5500	100.00
HIKAL	EQ	24-Apr-2020	115.90	119.00	119.00	110.15	110.15	110.95	113.14	235672	266.63	1901	187823	79.70
HIL	EQ	24-Apr-2020	736.60	733.25	734.80	713.00	717.00	717.65	726.04	8609	62.50	864	4948	57.47
HILTON	EQ	24-Apr-2020	10.85	11.35	11.35	11.10	11.35	11.35	11.34	20112	2.28	83	19219	95.56
HIMATSEIDE	EQ	24-Apr-2020	57.65	57.95	58.80	55.00	56.20	55.65	57.09	39183	22.37	455	25597	65.33
HINDALCO	EQ	24-Apr-2020	111.25	109.95	109.95	102.85	104.60	103.65	106.75	16901936	18042.33	92154	5228798	30.94
HINDCOMPOS	EQ	24-Apr-2020	141.75	135.10	144.90	135.05	141.00	137.80	138.93	1729	2.40	124	837	48.41
HINDCOPPER	EQ	24-Apr-2020	26.15	26.70	26.90	25.50	25.85	25.70	26.42	725221	191.59	2891	235561	32.48
HINDMOTORS	EQ	24-Apr-2020	4.00	4.00	4.05	3.95	3.95	3.95	3.97	130982	5.20	324	74930	57.21
HINDNATGLS	EQ	24-Apr-2020	30.70	30.65	30.65	28.60	30.45	29.35	29.84	930	0.28	52	757	81.40
HINDOILEXP	EQ	24-Apr-2020	38.75	38.90	39.05	37.60	38.00	37.90	38.29	186092	71.25	1867	129368	69.52
HINDPETRO	EQ	24-Apr-2020	209.50	208.75	208.75	200.00	200.50	201.40	203.76	3619046	7374.23	46632	1494256	41.29
HINDUNILVR	EQ	24-Apr-2020	2317.50	2311.00	2338.00	2280.00	2285.00	2283.10	2298.16	2169013	49847.28	100504	743815	34.29
HINDZINC	EQ	24-Apr-2020	171.45	174.90	181.60	170.45	170.65	171.20	175.52	611078	1072.55	11293	174900	28.62
HIRECT	EQ	24-Apr-2020	138.25	137.05	137.05	131.35	131.35	131.35	132.36	7551	9.99	249	5694	75.41
HISARMETAL	EQ	24-Apr-2020	56.80	59.50	59.50	50.00	53.00	52.40	53.31	9097	4.85	201	6830	75.08
HITECH	EQ	24-Apr-2020	88.55	84.55	87.95	84.20	84.30	85.10	86.28	1057	0.91	35	945	89.40
HITECHCORP	EQ	24-Apr-2020	56.05	55.00	58.00	52.10	55.90	52.90	54.59	1811	0.99	46	1562	86.25
HITECHGEAR	EQ	24-Apr-2020	103.40	98.65	104.95	98.25	98.25	98.25	98.84	1928	1.91	58	1481	76.82
HLVLTD	EQ	24-Apr-2020	3.90	4.00	4.00	3.70	3.85	3.80	3.82	115615	4.42	247	95629	82.71
HMT	BZ	24-Apr-2020	11.10	11.65	11.65	10.65	11.00	10.75	11.06	12080	1.34	39	-	-
HMVL	EQ	24-Apr-2020	46.10	45.90	46.35	45.10	45.50	45.75	45.71	10541	4.82	161	9122	86.54
HNDFDS	EQ	24-Apr-2020	545.20	530.10	559.15	530.10	558.00	545.45	540.32	2935	15.86	347	1822	62.08
HNGSNGBEES	EQ	24-Apr-2020	346.34	349.80	349.80	339.00	345.89	341.96	344.33	158	0.54	24	89	56.33
HONAUT	EQ	24-Apr-2020	27585.65	27429.00	28108.90	27064.60	27733.15	27747.50	27904.88	5053	1410.03	1511	3881	76.81
HONDAPOWER	EQ	24-Apr-2020	872.85	872.85	875.95	850.00	850.00	856.95	857.60	1334	11.44	234	927	69.49
HOTELRUGBY	BE	24-Apr-2020	1.05	1.05	1.05	1.05	1.05	1.05	1.05	300	0.00	1	-	-
HOVS	BE	24-Apr-2020	38.20	39.50	40.00	36.70	39.90	39.10	39.18	5317	2.08	39	-	-
HPL	EQ	24-Apr-2020	28.05	27.70	28.45	26.75	26.80	27.00	27.47	29470	8.10	565	21367	72.50
HSCL	EQ	24-Apr-2020	48.30	47.05	48.40	46.55	47.00	46.90	47.13	365670	172.33	3270	187926	51.39
HSIL	EQ	24-Apr-2020	51.40	51.40	51.40	49.05	49.50	49.45	50.01	84287	42.16	795	68476	81.24
HTMEDIA	BE	24-Apr-2020	13.85	13.85	13.85	13.20	13.20	13.20	13.24	46068	6.10	125	-	-
HUBTOWN	BE	24-Apr-2020	11.95	11.70	12.00	11.45	12.00	12.00	11.75	9356	1.10	32	-	-
HUDCO	EQ	24-Apr-2020	22.40	22.20	22.20	21.30	21.45	21.45	21.67	999837	216.63	3361	569039	56.91
HUDCO	N2	24-Apr-2020	1204.90	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	30	0.36	1	30	100.00
HUDCO	N3	24-Apr-2020	1063.50	1072.00	1072.00	1060.00	1062.00	1062.00	1062.92	624	6.63	16	614	98.40
HUDCO	N5	24-Apr-2020	1175.00	1150.00	1186.00	1150.00	1160.00	1160.00	1165.59	80	0.93	16	50	62.50
HUDCO	N9	24-Apr-2020	1219.90	1220.00	1224.95	1220.00	1224.95	1224.95	1222.51	79	0.97	5	79	100.00
HUDCO	NC	24-Apr-2020	1270.00	1221.00	1231.00	1221.00	1231.00	1226.00	1226.00	20	0.25	2	10	50.00
HUDCO	ND	24-Apr-2020	1282.35	1284.90	1293.50	1284.90	1287.00	1290.32	1289.96	419	5.40	15	409	97.61
HUDCO	NE	24-Apr-2020	1407.00	1405.00	1405.00	1390.00	1403.00	1396.31	1393.58	941	13.11	26	827	87.89
IBMFNIFTY	EQ	24-Apr-2020	98.10	98.10	100.95	96.14	97.00	98.87	99.33	111	0.11	23	85	76.58
IBREALEST	EQ	24-Apr-2020	61.80	61.30	63.00	60.00	62.50	62.55	61.90	2992453	1852.34	9037	2049686	68.50
IBUCCREDIT	N2	24-Apr-2020	1060.00	1069.50	1069.50	1055.00	1055.00	1055.00	1066.01	67	0.71	3	67	100.00
IBUCCREDIT	N7	24-Apr-2020	726.00	749.60	749.60	745.00	745.00	745.00	747.67	119	0.89	4	119	100.00
IBUCCREDIT	N9	24-Apr-2020	780.00	800.00	800.00	800.00	800.00	800.00	800.00	2	0.02	1	2	100.00
IBULHSGFIN	EQ	24-Apr-2020	119.45	114.00	118.40	111.00	112.40	112.95	115.44	19607985	22634.97	124106	3137970	16.00
IBULHSGFIN	N6	24-Apr-2020	810.58	780.00	780.00	780.00	780.00	780.00	780.00	10	0.08	1	10	100.00
IBULHSGFIN	N7	24-Apr-2020	1088.00	1070.00	1070.00	1050.00	1050.00	1050.00	1065.00	40	0.43	2	40	100.00
IBULHSGFIN	NA	24-Apr-2020	498.99	498.99	499.00	496.00	496.00	498.96	498.98	714	3.56	38	713	99.86
IBULHSGFIN	NE	24-Apr-2020	501.00	502.00	502.00	501.00	501.00	501.00	501.50	200	1.00	2	200	100.00
IBULISL	EQ	24-Apr-2020	49.60	48.05	49.20	47.15	47.15	47.15	48.10	87203	41.94	960	63163	72.43
IBVENTURES	E3	24-Apr-2020	30.10	29.80	30.45	27.20	28.55	28.15	28.63	104623	29.95	445	81968	78.35
IBVENTURES	EQ	24-Apr-2020	104.40	101.05	104.40	99.20	99.60	99.35	100.89	250713	252.95	3636	154075	61.45
ICEMAKE	SM	24-Apr-2020	36.20	35.20	35.20	34.45	34.45	34.45	34.83	4000	1.39	2	4000	100.00
ICFL	N1	24-Apr-2020	871.64	874.00	874.00	835.00	840.00	840.00	838.06	85	0.71	8	85	100.00
ICFL	N4	24-Apr-2020	809.10	869.00	869.00	869.00	869.00	869.00	869.00	10	0.09	1	10	100.00
ICFL	N6	24-Apr-2020	965.00	950.00	965.00	950.00	965.00	965.00	957.67	436	4.18	18	436	100.00
ICFL	N7	24-Apr-2020	900.00	901.00	901.00	901.00	901.00	901.00	901.00	100	0.90	1	100	100.00
ICFL	NC	24-Apr-2020	860.00	860.00	875.00	860.00	875.00	875.00	866.14	22	0.19	3	22	100.00
ICICI500	EQ	24-Apr-2020	123.51	123.10	123.99	120.20	122.50	122.49	122.66	8557	10.50	61	8263	96.56
ICICIB22	EQ	24-Apr-2020	24.38	24.20	24.27	23.80	23.92	23.86	24.00	201639	48.40	4925	101913	50.54
ICICIBANK	EQ	24-Apr-2020	352.95	337.90	343.25	331.50	337.05	334.85	337.01	38513311	129793.57	414126	10567552	27.44
ICICIBANKN	EQ	24-Apr-2020	200.32	194.05	199.24	193.52	195.20	195.04	196.26	7354	14.43	342	2227	30.28
ICICIBANKP	EQ	24-Apr-2020	112.44	112.44	114.00	104.00	107.60	106.01	107.50	10088	10.84	232	7694	76.27
ICICIGI	EQ	24-Apr-2020	1190.85	1160.00	1201.00	1126.00	1127.90	1136.50	1167.63	682327	7967.09	44301	494860	72.53
ICICIGOLD	EQ	24-Apr-2020	44.59	43.01	46.60	43.00	43.64	43.54	43.81	404082	177.01	2265	308545	76.36
ICICILIQ	EQ	24-Apr-2020	1000.00	999.01	1000.00	998.95	1000.00	999.97	999.93	67405	674.01	85	33601	49.85
ICICILOVOL	EQ	24-Apr-2020	81.16	83.50	84.95	81.10	84.80	84.35	82.33	4063	3.35	222	3552	87.42
ICICIM150	EQ	24-Apr-2020	49.56	51.80	51.80	48.00	48.00	49.02	49.35	4756	2.35	137	4031	84.76
ICICIMCAP	EQ	24-Apr-2020	52.20	51.44	51.49	50.70	51.00	50.99	51.16	2534	1.30	109	1945	76.76
ICICINF100	EQ	24-Apr-2020	111.45	112.00	118.00	109.00	111.30	111.30	111.91	1200	1.34	51	1056	88.00
ICICINIFTY	EQ	24-Apr-2020	98.11	96.50	97.94	95.50	96.00	95.62	95.69	4864115	4654.48	5732	4645682	95.51
ICICINV20	EQ	24-Apr-2020	48.62	47.90	49.80	45.00	48.11	47.81	48.06	3510	1.69	222	2806	79.94
ICICINXT50	EQ	24-Apr-2020	24.37	25.60	25.60	24.00	24.39	24.38	24.40	31326	7.64	212	25315	80.81
ICICIPRULI	EQ	24-Apr-2020	361.30	348.00	356.80	329.40	338.20	336.55	342.98	6324162	21690.61	109786	1920861	30.37
ICICISENSX	EQ	24-Apr-2020	336.92	331.03	349.95	331.02	337.79	335.32	335.47	1858	6.23	216	764	41.12
ICIL	EQ	24-Apr-2020	28.60	29.00	29.00	27.20	27.20	27.30	27.70	77292	21.41	322	74425	96.29
ICRA	EQ	24-Apr-2020	2219.60	2219.60	2250.00	2145.00	2150.00	2154.15	2169.37	1075	23.32	372	767	71.35
IDBI	EQ	24-Apr-2020	21.45	21.15	21.60	20.95	21.10	21.05	21.23	1017573	216.04	4372	321736	31.62
IDBIGOLD	EQ	24-Apr-2020	4369.00	4288.70	4348.00	4262.00	4345.00	4324.35	4296.67	169	7.26	37	101	59.76
IDEA	EQ	24-Apr-2020	4.35	4.25	4.25	3.95	4.00	4.00	4.08	321638498	13128.05	263461	97561291	30.33
IDFC	EQ	24-Apr-2020	15.60	15.70	15.75	14.85	14.85	14.85	15.17	4156226	630.45	8978	3501429	84.25
IDFCFIRSTB	EQ	24-Apr-2020	23.70	23.35	23.40	22.10	22.20	22.20	22.62	21877628	4949.23	104227	9231313	42.20
IDFCFIRSTB	N1	24-Apr-2020	5105.00	4855.00	5101.00	4855.00	5100.00	5100.00	5076.85	41	2.08	11	37	90.24
IDFCFIRSTB	N2	24-Apr-2020	10200.00	10100.00	10180.00	10100.00	10180.00	10180.00	10135.08	25	2.53	11	15	60.00
IDFCFIRSTB	N4	24-Apr-2020	9749.00	9770.00	9770.00	9770.00	9770.00	9770.00	9770.00	40	3.91	9	40	100.00
IDFCFIRSTB	N6	24-Apr-2020	9850.00	9110.00	9850.00	9110.00	9850.00	9850.00	9356.67	6	0.56	3	4	66.67
IDFCFIRSTB	NA	24-Apr-2020	9992.95	9950.00	9990.00	9926.05	9975.00	9975.00	9954.42	10	1.00	4	5	50.00
IDFCFIRSTB	NB	24-Apr-2020	4900.00	4905.00	4905.00	4905.00	4905.00	4905.00	4905.00	5	0.25	2	5	100.00
IDFCFIRSTB	NC	24-Apr-2020	9600.00	9600.00	9700.00	9600.00	9675.00	9668.92	9652.69	52	5.02	14	51	98.08
IDFCFIRSTB	NE	24-Apr-2020	9275.00	9110.00	9300.00	9110.00	9300.00	9300.00	9192.50	8	0.74	4	4	50.00
IDFNIFTYET	EQ	24-Apr-2020	98.81	94.40	98.80	94.40	96.00	96.00	95.55	140	0.13	7	86	61.43
IEX	EQ	24-Apr-2020	156.95	156.95	162.40	152.55	157.70	156.30	157.66	494724	779.98	5666	344492	69.63
IFBAGRO	EQ	24-Apr-2020	304.80	302.15	314.80	290.00	298.00	294.25	298.18	4249	12.67	238	2124	49.99
IFBIND	EQ	24-Apr-2020	436.40	425.50	434.90	410.00	410.50	411.55	419.29	41727	174.96	1824	24414	58.51
IFCI	EQ	24-Apr-2020	4.20	4.15	4.15	4.00	4.05	4.05	4.08	2502448	102.13	65095	1117177	44.64
IFCI	NF	24-Apr-2020	1002.50	1000.00	1003.50	990.00	990.00	990.00	1000.68	11	0.11	3	11	100.00
IFCI	NG	24-Apr-2020	1600.00	1550.00	1550.00	1550.00	1550.00	1550.00	1550.00	9	0.14	1	9	100.00
IFCI	NH	24-Apr-2020	971.00	984.00	993.00	984.00	985.40	985.40	990.39	550	5.45	10	550	100.00
IFCI	NL	24-Apr-2020	951.30	953.99	954.00	953.80	953.99	953.99	953.90	235	2.24	8	235	100.00
IFGLEXPOR	EQ	24-Apr-2020	114.15	112.95	113.15	108.45	111.00	109.00	111.75	2512	2.81	71	1529	60.87
IGARASHI	EQ	24-Apr-2020	224.70	220.00	227.45	215.40	221.00	220.55	221.66	50807	112.62	1593	21403	42.13
IGL	EQ	24-Apr-2020	450.85	446.00	455.70	430.00	436.90	437.25	445.13	4083406	18176.44	43875	2345491	57.44
IGPL	EQ	24-Apr-2020	140.10	139.00	142.00	134.50	141.05	140.30	137.93	12018	16.58	248	6772	56.35
IIFCL	N2	24-Apr-2020	1180.03	1199.00	1200.00	1199.00	1199.90	1199.90	1199.73	410	4.92	4	310	75.61
IIFCL	N4	24-Apr-2020	1374.00	1377.00	1377.00	1377.00	1377.00	1377.00	1377.00	179	2.46	6	179	100.00
IIFL	EQ	24-Apr-2020	77.55	78.50	78.95	74.10	75.40	74.85	75.34	113346	85.40	5287	85578	75.50
IIFLFIN	ND	24-Apr-2020	1003.85	1004.40	1004.40	1004.40	1004.40	1004.40	1004.40	290	2.91	7	290	100.00
IIFLFIN	NE	24-Apr-2020	1095.42	1080.10	1090.00	1080.10	1090.00	1090.00	1085.05	2000	21.70	2	2000	100.00
IIFLFIN	NF	24-Apr-2020	984.98	965.10	995.00	961.00	990.00	990.42	985.69	1492	14.71	30	1411	94.57
IIFLFIN	NG	24-Apr-2020	1010.10	1000.00	1011.35	1000.00	1011.35	1010.64	1007.68	2127	21.43	13	2127	100.00
IIFLFIN	NH	24-Apr-2020	960.00	960.00	960.00	960.00	960.00	960.00	960.00	101	0.97	5	101	100.00
IIFLFIN	NI	24-Apr-2020	955.00	925.00	950.00	811.50	950.00	950.00	920.43	335	3.08	15	280	83.58
IIFLFIN	NJ	24-Apr-2020	1062.17	1056.00	1064.90	1055.10	1059.20	1055.23	1055.41	1128	11.91	15	1083	96.01
IIFLFIN	NM	24-Apr-2020	991.50	992.60	992.60	992.60	992.60	992.60	992.60	19	0.19	1	19	100.00
IIFLFIN	NN	24-Apr-2020	965.50	980.00	980.00	980.00	980.00	980.00	980.00	40	0.39	4	40	100.00
IIFLSEC	EQ	24-Apr-2020	35.05	35.05	35.05	33.30	33.70	33.60	33.84	180350	61.04	943	115215	63.88
IIFLWAM	EQ	24-Apr-2020	940.65	913.00	932.45	880.00	891.90	890.20	900.93	2965	26.71	700	2040	68.80
IITL	BE	24-Apr-2020	57.00	54.45	57.00	54.15	54.15	54.15	54.21	1019	0.55	7	-	-
IL&FSENGG	BZ	24-Apr-2020	2.20	2.20	2.30	2.10	2.30	2.30	2.29	28568	0.65	27	-	-
IL&FSTRANS	BZ	24-Apr-2020	1.45	1.50	1.50	1.40	1.45	1.45	1.44	11609	0.17	31	-	-
IMAGICAA	BE	24-Apr-2020	3.80	3.80	3.95	3.65	3.90	3.80	3.82	76947	2.94	194	-	-
IMFA	EQ	24-Apr-2020	130.35	130.35	132.20	128.00	131.85	130.00	131.16	8761	11.49	280	6941	79.23
IMPAL	EQ	24-Apr-2020	485.95	476.95	488.00	472.50	475.00	475.30	482.72	467	2.25	66	315	67.45
IMPEXFERRO	BE	24-Apr-2020	0.70	0.70	0.75	0.70	0.70	0.70	0.73	36809	0.27	25	-	-
INDBANK	EQ	24-Apr-2020	5.45	5.45	5.50	5.25	5.25	5.25	5.33	52314	2.79	149	43226	82.63
INDHOTEL	EQ	24-Apr-2020	78.70	77.60	80.70	75.35	76.00	76.00	77.88	2580911	2009.95	18909	1562851	60.55
INDIACEM	EQ	24-Apr-2020	103.05	102.45	104.95	100.25	100.70	100.95	102.95	1286167	1324.10	10118	338535	26.32
INDIAGLYCO	EQ	24-Apr-2020	281.25	279.55	285.50	268.20	269.55	271.15	278.51	304849	849.05	5765	179706	58.95
INDIAMART	EQ	24-Apr-2020	2237.80	2230.00	2264.00	2175.00	2190.00	2188.80	2209.84	17131	378.57	2826	7409	43.25
INDIANB	EQ	24-Apr-2020	50.10	49.90	50.15	48.10	48.40	48.45	48.99	1596461	782.06	13575	824497	51.65
INDIANCARD	EQ	24-Apr-2020	87.30	93.85	93.85	87.10	90.95	90.95	88.28	1178	1.04	13	1159	98.39
INDIANHUME	EQ	24-Apr-2020	150.95	150.20	152.90	143.75	144.00	144.90	147.83	21509	31.80	968	13178	61.27
INDIGO	EQ	24-Apr-2020	932.20	930.00	938.55	878.75	889.00	891.75	907.49	2603983	23630.95	80958	460364	17.68
INDIGRID	IV	24-Apr-2020	97.10	96.11	96.11	95.60	95.80	95.80	95.91	85050	81.57	36	85050	100.00
INDLMETER	EQ	24-Apr-2020	15.10	15.80	15.85	14.35	15.50	15.50	15.30	6826	1.04	36	5201	76.19
INDNIPPON	EQ	24-Apr-2020	233.70	232.00	235.00	224.00	226.00	227.90	229.05	9062	20.76	372	5522	60.94
INDOCO	EQ	24-Apr-2020	238.65	240.00	243.90	232.15	234.30	233.35	236.40	25376	59.99	1575	14523	57.23
INDORAMA	EQ	24-Apr-2020	12.65	12.25	12.60	12.25	12.25	12.45	12.48	11636	1.45	40	11412	98.07
INDOSOLAR	BZ	24-Apr-2020	0.85	0.90	0.90	0.80	0.90	0.85	0.83	93484	0.78	49	-	-
INDOSTAR	EQ	24-Apr-2020	266.75	267.00	267.00	263.15	264.25	264.60	264.41	298743	789.92	6219	174422	58.39
INDOTECH	EQ	24-Apr-2020	77.25	74.75	77.00	73.65	73.65	74.60	75.20	850	0.64	50	716	84.24
INDOTHAI	EQ	24-Apr-2020	15.70	15.25	15.85	14.60	15.50	15.50	15.20	4253	0.65	128	1894	44.53
INDOWIND	EQ	24-Apr-2020	2.35	2.30	2.35	2.25	2.25	2.25	2.27	30860	0.70	53	28859	93.52
INDRAMEDCO	EQ	24-Apr-2020	40.95	40.95	41.80	39.30	40.55	40.65	40.60	220022	89.33	1441	147915	67.23
INDSWFTLAB	BE	24-Apr-2020	22.00	22.35	22.85	21.00	21.95	21.20	21.71	7893	1.71	79	-	-
INDSWFTLTD	BE	24-Apr-2020	2.85	2.85	2.85	2.85	2.85	2.85	2.85	1000	0.03	2	-	-
INDTERRAIN	EQ	24-Apr-2020	32.65	31.25	33.80	31.25	33.80	33.60	33.06	4531	1.50	88	3270	72.17
INDUSINDBK	EQ	24-Apr-2020	409.95	392.25	399.90	380.00	387.00	382.90	389.24	19653551	76500.05	360070	5118509	26.04
INEOSSTYRO	EQ	24-Apr-2020	567.65	574.95	577.15	561.10	561.10	561.45	563.29	1861	10.48	134	1708	91.78
INFIBEAM	EQ	24-Apr-2020	38.90	37.50	42.75	37.50	42.75	42.75	40.13	4692582	1883.09	6747	2404658	51.24
INFOBEAN	BE	24-Apr-2020	90.05	92.00	94.55	90.00	94.55	91.35	93.00	25547	23.76	252	-	-
INFOMEDIA	EQ	24-Apr-2020	2.60	2.60	2.70	2.50	2.70	2.70	2.64	10191	0.27	24	5620	55.15
INFRABEES	EQ	24-Apr-2020	272.50	273.85	275.85	270.09	272.70	272.50	272.55	113	0.31	14	102	90.27
INFRATEL	EQ	24-Apr-2020	166.10	169.00	172.90	149.50	152.85	152.00	157.60	19437319	30633.74	168828	3896962	20.05
INFY	EQ	24-Apr-2020	679.30	668.55	675.00	654.80	660.95	658.00	662.50	7319950	48494.71	162251	2433249	33.24
INGERRAND	EQ	24-Apr-2020	631.15	632.95	633.00	629.35	631.50	631.50	631.42	7114	44.92	333	5765	81.04
INNOVANA	SM	24-Apr-2020	102.60	97.50	107.70	97.50	107.00	107.00	103.05	5000	5.15	5	5000	100.00
INNOVATIVE	SM	24-Apr-2020	5.90	5.75	5.75	5.75	5.75	5.75	5.75	3000	0.17	1	3000	100.00
INOXLEISUR	EQ	24-Apr-2020	218.65	218.65	219.05	215.00	216.10	215.45	216.38	170555	369.05	8996	100205	58.75
INOXWIND	EQ	24-Apr-2020	27.40	27.35	27.35	26.05	26.05	26.05	26.37	44325	11.69	492	34553	77.95
INSECTICID	EQ	24-Apr-2020	388.80	388.80	403.40	371.00	402.00	400.00	397.41	13103	52.07	519	7610	58.08
INSPIRISYS	EQ	24-Apr-2020	20.15	21.00	21.00	19.35	19.70	19.70	19.95	491	0.10	28	465	94.70
INTELLECT	EQ	24-Apr-2020	76.10	76.00	76.00	72.30	72.30	72.35	73.21	57248	41.91	835	40345	70.47
INTENTECH	EQ	24-Apr-2020	19.50	19.00	19.00	18.00	18.00	18.00	18.33	3558	0.65	41	3043	85.53
INVENTURE	BE	24-Apr-2020	11.90	11.75	11.90	11.35	11.90	11.90	11.75	156	0.02	3	-	-
IOB	EQ	24-Apr-2020	7.80	7.80	7.80	7.60	7.65	7.60	7.69	588973	45.29	1427	383309	65.08
IOC	EQ	24-Apr-2020	83.10	82.25	84.40	81.10	81.30	81.50	82.95	10417195	8640.99	57556	2971049	28.52
IOLCP	EQ	24-Apr-2020	274.10	272.05	284.90	269.55	275.00	273.55	277.46	596214	1654.23	10554	265305	44.50
IPCALAB	EQ	24-Apr-2020	1533.75	1533.00	1629.90	1520.00	1616.00	1614.60	1597.84	1122300	17932.54	60104	432653	38.55
IRB	EQ	24-Apr-2020	76.50	76.00	76.35	72.70	72.75	73.05	74.45	322422	240.05	2532	187039	58.01
IRBINVIT	IV	24-Apr-2020	33.57	33.99	34.00	33.60	33.97	33.86	33.80	130000	43.94	40	110000	84.62
IRCON	EQ	24-Apr-2020	87.75	87.35	90.20	85.10	85.75	85.60	87.44	529407	462.90	6384	177532	33.53
IRCTC	EQ	24-Apr-2020	1371.35	1330.00	1347.75	1302.80	1302.80	1302.80	1311.85	911686	11959.92	64300	394456	43.27
IREDA	N4	24-Apr-2020	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	780	9.13	24	780	100.00
IREDA	N7	24-Apr-2020	1224.00	1193.32	1193.32	1193.32	1193.32	1193.32	1193.32	20	0.24	1	20	100.00
IRFC	N1	24-Apr-2020	1095.00	1100.00	1100.00	1098.00	1098.00	1098.00	1098.75	160	1.76	6	160	100.00
IRFC	N2	24-Apr-2020	1190.00	1217.50	1225.00	1217.50	1225.00	1225.00	1224.34	734	8.99	9	734	100.00
IRFC	N3	24-Apr-2020	1085.00	1088.00	1088.00	1088.00	1088.00	1088.00	1088.00	10	0.11	1	10	100.00
IRFC	N7	24-Apr-2020	1151.00	1163.00	1166.30	1163.00	1166.30	1166.30	1166.30	10010	116.75	2	10010	100.00
IRFC	N9	24-Apr-2020	1170.00	1182.00	1200.00	1182.00	1200.00	1199.94	1197.72	900	10.78	11	740	82.22
IRFC	NA	24-Apr-2020	1255.00	1257.90	1257.90	1255.00	1255.00	1256.80	1256.81	565	7.10	4	565	100.00
IRFC	NC	24-Apr-2020	1506.00	1206.50	1256.50	1206.50	1256.50	1207.12	1207.12	1201	14.50	4	1200	99.92
IRFC	ND	24-Apr-2020	1200.00	1212.00	1212.00	1200.00	1201.00	1200.54	1201.50	120	1.44	4	110	91.67
IRFC	NE	24-Apr-2020	1286.66	1293.95	1340.00	1284.50	1284.50	1286.37	1297.03	557	7.22	19	552	99.10
IRFC	NI	24-Apr-2020	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	56	0.63	2	56	100.00
IRFC	NJ	24-Apr-2020	1198.01	1197.00	1212.95	1197.00	1210.01	1210.01	1209.92	3731	45.14	19	3705	99.30
IRFC	NK	24-Apr-2020	1250.00	1248.00	1250.00	1248.00	1250.00	1250.00	1249.13	244	3.05	6	244	100.00
IRFC	NM	24-Apr-2020	1199.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	200	2.44	1	200	100.00
IRFC	NO	24-Apr-2020	1210.00	1219.80	1219.80	1219.79	1219.80	1219.79	1219.79	549	6.70	14	549	100.00
ISEC	EQ	24-Apr-2020	329.40	325.00	325.00	309.00	309.70	309.85	311.61	852258	2655.71	10689	700162	82.15
ISFT	EQ	24-Apr-2020	28.00	29.40	29.40	29.40	29.40	29.40	29.40	5146	1.51	11	5146	100.00
ISMTLTD	EQ	24-Apr-2020	3.00	3.10	3.10	2.90	2.90	2.90	2.99	5803	0.17	34	2960	51.01
ITC	EQ	24-Apr-2020	180.55	181.00	182.80	179.30	179.85	180.05	180.66	18050148	32609.93	115014	10380915	57.51
ITDC	EQ	24-Apr-2020	168.95	164.35	174.25	162.50	163.50	163.60	167.96	54231	91.08	2001	25046	46.18
ITDCEM	EQ	24-Apr-2020	40.15	39.80	40.30	38.10	38.85	38.50	39.18	57271	22.44	590	40074	69.97
ITI	EQ	24-Apr-2020	86.10	85.95	85.95	81.00	81.50	81.95	83.20	1118989	930.95	10739	438375	39.18
IVC	EQ	24-Apr-2020	2.40	2.45	2.45	2.30	2.30	2.35	2.35	89475	2.11	112	57150	63.87
IVP	BE	24-Apr-2020	38.80	39.50	39.50	37.00	38.45	38.45	37.56	35	0.01	4	-	-
IVZINGOLD	EQ	24-Apr-2020	4313.75	4300.00	4321.00	4289.00	4321.00	4321.00	4306.81	45	1.94	25	31	68.89
IZMO	BE	24-Apr-2020	17.55	16.70	16.90	16.70	16.90	16.90	16.70	3559	0.59	24	-	-
J&KBANK	EQ	24-Apr-2020	16.20	16.00	16.00	15.20	15.40	15.35	15.50	1672928	259.30	17704	867276	51.84
JAGRAN	EQ	24-Apr-2020	45.85	45.70	45.80	43.85	44.05	44.10	44.82	103425	46.35	1896	82935	80.19
JAGSNPHARM	EQ	24-Apr-2020	27.55	27.35	28.90	27.05	28.45	28.10	28.34	34691	9.83	354	23238	66.99
JAIBALAJI	BE	24-Apr-2020	18.95	18.05	19.55	18.05	19.50	19.50	18.51	594	0.11	12	-	-
JAICORPLTD	EQ	24-Apr-2020	71.05	68.40	72.50	67.40	67.40	68.05	70.09	2163370	1516.25	14054	305106	14.10
JAINSTUDIO	BE	24-Apr-2020	0.95	0.90	0.90	0.90	0.90	0.90	0.90	313	0.00	3	-	-
JAMNAAUTO	EQ	24-Apr-2020	26.20	26.00	26.20	25.35	25.70	25.50	25.84	400480	103.48	3191	268963	67.16
JASH	BE	24-Apr-2020	100.00	95.05	101.00	95.05	100.00	99.55	99.29	7300	7.25	36	-	-
JAYAGROGN	BE	24-Apr-2020	73.20	72.00	75.50	71.00	72.00	72.00	72.67	5123	3.72	55	-	-
JAYBARMARU	EQ	24-Apr-2020	147.55	148.70	148.70	141.00	142.50	142.15	143.80	16924	24.34	974	11810	69.78
JAYNECOIND	EQ	24-Apr-2020	3.05	2.95	3.20	2.95	3.20	3.20	3.12	12012	0.37	32	11701	97.41
JAYSREETEA	BE	24-Apr-2020	38.85	39.00	40.70	37.50	38.50	38.35	39.39	43496	17.13	349	-	-
JBCHEPHARM	EQ	24-Apr-2020	560.70	561.00	567.00	546.55	551.70	552.50	553.28	117944	652.56	6560	74667	63.31
JBFIND	BE	24-Apr-2020	7.95	7.60	7.95	7.60	7.60	7.60	7.64	84987	6.50	132	-	-
JBMA	EQ	24-Apr-2020	167.65	161.50	168.80	160.00	160.05	160.90	162.66	10419	16.95	288	6666	63.98
JCHAC	EQ	24-Apr-2020	2120.15	2119.00	2119.00	2010.00	2046.55	2048.80	2056.79	8008	164.71	1915	3498	43.68
JETAIRWAYS	BZ	24-Apr-2020	25.50	26.50	26.70	24.25	24.25	24.25	25.14	99570	25.03	719	-	-
JHS	EQ	24-Apr-2020	9.70	9.80	9.80	9.25	9.50	9.50	9.41	36624	3.45	267	21278	58.10
JIKIND	BE	24-Apr-2020	0.40	0.35	0.40	0.35	0.40	0.35	0.37	6191	0.02	15	-	-
JINDALPHOT	BE	24-Apr-2020	15.75	15.00	15.00	15.00	15.00	15.00	15.00	4294	0.64	32	-	-
JINDALPOLY	EQ	24-Apr-2020	232.35	225.75	231.30	219.05	228.00	227.10	225.33	13460	30.33	697	9476	70.40
JINDALSAW	EQ	24-Apr-2020	54.60	54.00	54.00	51.60	52.50	51.95	52.71	504840	266.09	3774	256649	50.84
JINDALSTEL	EQ	24-Apr-2020	86.45	85.00	87.00	78.25	79.00	79.15	83.19	24339173	20248.79	99100	5260204	21.61
JINDRILL	EQ	24-Apr-2020	53.20	52.00	53.70	51.35	51.35	51.90	52.59	6451	3.39	93	5288	81.97
JINDWORLD	EQ	24-Apr-2020	27.05	26.30	27.70	26.00	27.30	27.00	26.76	5861	1.57	317	3508	59.85
JISLDVREQS	EQ	24-Apr-2020	5.55	5.80	5.80	5.80	5.80	5.80	5.80	5783	0.34	16	5783	100.00
JISLJALEQS	BE	24-Apr-2020	5.60	5.85	5.85	5.85	5.85	5.85	5.85	152422	8.92	180	-	-
JITFINFRA	BE	24-Apr-2020	5.00	5.00	5.25	5.00	5.00	5.00	5.20	1421	0.07	10	-	-
JIYAECO	EQ	24-Apr-2020	7.80	7.95	7.95	7.95	7.95	7.95	7.95	7543	0.60	23	7543	100.00
JKCEMENT	EQ	24-Apr-2020	1149.30	1145.15	1149.40	1075.00	1081.00	1090.30	1117.61	109602	1224.92	8585	64049	58.44
JKIL	EQ	24-Apr-2020	81.75	81.60	81.60	75.20	77.70	76.65	78.64	202477	159.24	2821	154668	76.39
JKLAKSHMI	EQ	24-Apr-2020	204.00	200.35	203.95	194.00	197.80	195.40	198.25	98920	196.11	3823	56989	57.61
JKPAPER	EQ	24-Apr-2020	93.50	91.40	93.90	90.00	91.50	91.40	92.01	548666	504.83	6233	185750	33.85
JKTYRE	EQ	24-Apr-2020	51.85	51.40	51.40	49.50	49.90	49.60	50.27	334685	168.23	4079	187795	56.11
JMA	EQ	24-Apr-2020	18.75	19.90	19.90	16.60	18.10	18.10	18.13	5030	0.91	53	3026	60.16
JMCPROJECT	EQ	24-Apr-2020	38.50	37.10	38.40	36.65	36.80	36.75	37.06	81243	30.11	627	64459	79.34
JMFINANCIL	EQ	24-Apr-2020	71.70	69.20	69.90	67.05	67.30	67.30	67.97	532361	361.87	7620	270207	50.76
JMTAUTOLTD	BE	24-Apr-2020	1.85	1.80	1.80	1.80	1.80	1.80	1.80	151326	2.72	520	-	-
JOCIL	EQ	24-Apr-2020	118.80	115.15	142.55	115.00	142.55	142.30	140.65	91940	129.31	1115	69018	75.07
JPASSOCIAT	EQ	24-Apr-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	1701667	29.78	506	1577950	92.73
JPINFRATEC	BE	24-Apr-2020	0.90	0.95	0.95	0.95	0.95	0.95	0.95	679497	6.46	311	-	-
JPOLYINVST	EQ	24-Apr-2020	8.40	8.35	8.60	8.35	8.60	8.60	8.36	210	0.02	7	210	100.00
JPPOWER	BE	24-Apr-2020	0.75	0.75	0.80	0.70	0.80	0.80	0.75	5820906	43.89	980	-	-
JSL	EQ	24-Apr-2020	28.95	28.60	28.85	28.00	28.60	28.55	28.59	144734	41.38	1457	96711	66.82
JSLHISAR	EQ	24-Apr-2020	45.95	44.25	44.90	43.75	43.80	43.95	44.48	1078736	479.84	444	1057077	97.99
JSWENERGY	EQ	24-Apr-2020	39.60	39.80	40.75	39.40	39.90	39.90	39.99	1136324	454.37	6680	470743	41.43
JSWHL	EQ	24-Apr-2020	1687.40	1591.05	1676.90	1591.00	1662.00	1618.85	1634.32	367	6.00	233	142	38.69
JSWSTEEL	EQ	24-Apr-2020	159.95	157.50	159.50	152.60	153.85	153.25	156.26	8447036	13199.24	64490	1924867	22.79
JTEKTINDIA	EQ	24-Apr-2020	51.10	50.00	51.90	48.40	48.90	48.90	49.77	99037	49.29	1439	47291	47.75
JUBILANT	EQ	24-Apr-2020	387.90	407.25	407.25	391.00	407.25	407.25	403.32	420871	1697.47	8901	223893	53.20
JUBLFOOD	EQ	24-Apr-2020	1496.95	1484.00	1494.70	1444.45	1489.75	1478.70	1473.21	1370485	20190.19	93509	315086	22.99
JUBLINDS	EQ	24-Apr-2020	105.60	108.80	108.80	100.35	101.05	102.15	102.85	13407	13.79	486	7800	58.18
JUMPNET	EQ	24-Apr-2020	49.80	50.80	50.80	48.45	48.60	48.90	49.07	1038841	509.76	717	958771	92.29
JUNIORBEES	EQ	24-Apr-2020	244.37	237.00	244.00	236.51	243.00	241.04	241.42	79556	192.06	2443	29287	36.81
JUSTDIAL	EQ	24-Apr-2020	349.20	343.00	349.85	327.00	328.90	329.80	341.10	2969610	10129.27	32481	217645	7.33
JVLAGRO	BZ	24-Apr-2020	0.40	0.40	0.40	0.35	0.40	0.35	0.37	82376	0.30	47	-	-
JYOTHYLAB	EQ	24-Apr-2020	120.05	119.90	119.90	114.60	117.00	116.05	115.97	237042	274.91	8032	135075	56.98
JYOTISTRUC	BZ	24-Apr-2020	1.65	1.65	1.70	1.60	1.70	1.70	1.64	23460	0.38	28	-	-
KABRAEXTRU	EQ	24-Apr-2020	48.90	48.95	49.45	46.80	47.70	47.70	48.06	5524	2.65	131	4956	89.72
KAJARIACER	EQ	24-Apr-2020	359.60	360.90	371.95	348.05	350.00	350.30	355.65	173230	616.09	7202	72436	41.81
KAKATCEM	EQ	24-Apr-2020	130.15	130.15	130.15	124.10	125.75	125.15	126.59	4860	6.15	260	2863	58.91
KALPATPOWR	EQ	24-Apr-2020	220.35	223.00	223.00	204.00	212.25	210.50	212.35	202427	429.86	6650	138164	68.25
KALYANIFRG	BE	24-Apr-2020	98.10	97.00	100.45	93.25	95.15	95.15	97.50	506	0.49	17	-	-
KAMATHOTEL	EQ	24-Apr-2020	23.90	23.85	23.90	22.15	22.95	22.55	23.05	33216	7.66	464	19191	57.78
KAMDHENU	EQ	24-Apr-2020	52.40	52.40	52.95	50.65	51.80	51.45	52.15	10182	5.31	328	5179	50.86
KANANIIND	EQ	24-Apr-2020	2.10	2.15	2.20	2.15	2.20	2.20	2.19	795	0.02	7	795	100.00
KANORICHEM	EQ	24-Apr-2020	31.40	31.45	31.75	30.20	30.65	30.65	30.85	10635	3.28	377	5945	55.90
KANSAINER	EQ	24-Apr-2020	387.35	389.70	396.00	380.55	391.00	394.35	389.46	210038	818.01	14240	125054	59.54
KARDA	EQ	24-Apr-2020	114.25	115.95	117.00	113.00	116.40	115.40	114.84	3619	4.16	106	1307	36.11
KARMAENG	EQ	24-Apr-2020	9.70	10.10	10.15	9.75	10.15	9.90	9.98	68	0.01	9	52	76.47
KARURVYSYA	EQ	24-Apr-2020	27.30	27.30	27.75	26.25	27.00	27.05	27.24	1128649	307.47	6218	895046	79.30
KAYA	EQ	24-Apr-2020	171.00	174.00	174.00	162.45	162.45	162.45	164.12	14308	23.48	363	12532	87.59
KCP	EQ	24-Apr-2020	43.80	43.70	43.85	41.00	41.80	41.85	42.45	33244	14.11	466	21994	66.16
KCPSUGIND	EQ	24-Apr-2020	13.15	13.00	13.40	12.65	12.85	12.75	12.95	70573	9.14	503	48372	68.54
KDDL	EQ	24-Apr-2020	125.05	129.00	129.00	118.80	118.80	118.80	120.42	3724	4.48	125	2600	69.82
KEC	EQ	24-Apr-2020	185.05	182.00	184.00	175.50	177.90	178.05	180.88	282330	510.68	6112	169917	60.18
KECL	EQ	24-Apr-2020	10.25	10.35	10.60	9.85	9.95	10.05	10.16	28966	2.94	160	15552	53.69
KEI	EQ	24-Apr-2020	287.85	286.00	290.00	278.05	278.95	281.70	282.38	180673	510.19	2813	165101	91.38
KELLTONTEC	EQ	24-Apr-2020	12.95	13.55	13.55	13.55	13.55	13.55	13.55	25454	3.45	51	25454	100.00
KENNAMET	EQ	24-Apr-2020	750.15	749.60	749.60	711.00	725.00	715.25	725.74	3657	26.54	311	2826	77.28
KERNEX	BE	24-Apr-2020	13.90	14.40	14.40	13.25	13.75	13.75	14.04	10039	1.41	93	-	-
KESORAMIND	EQ	24-Apr-2020	25.15	24.85	26.90	24.05	25.35	25.45	25.25	118633	29.95	771	60893	51.33
KEYFINSERV	BE	24-Apr-2020	27.30	26.00	26.00	26.00	26.00	26.00	26.00	5	0.00	1	-	-
KGL	BZ	24-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.20	0.24	220287	0.53	37	-	-
KHADIM	EQ	24-Apr-2020	96.95	96.30	99.80	92.60	95.00	94.55	96.03	69089	66.35	1798	26575	38.46
KHANDSE	EQ	24-Apr-2020	11.35	11.35	11.35	11.35	11.35	11.35	11.35	105	0.01	2	105	100.00
KICL	EQ	24-Apr-2020	1072.30	1051.05	1078.00	1050.95	1069.95	1067.35	1061.68	902	9.58	350	407	45.12
KILITCH	EQ	24-Apr-2020	103.25	102.00	111.00	100.80	107.95	105.65	108.09	51686	55.87	1300	18836	36.44
KINGFA	EQ	24-Apr-2020	402.45	406.10	408.55	380.00	390.95	390.80	395.71	7620	30.15	426	5724	75.12
KIOCL	EQ	24-Apr-2020	84.40	84.40	86.50	80.20	80.20	80.20	81.47	16329	13.30	435	13028	79.78
KIRIINDUS	EQ	24-Apr-2020	304.10	309.70	309.70	290.10	292.45	291.15	297.85	49283	146.79	1177	26357	53.48
KIRLFER	EQ	24-Apr-2020	56.05	55.25	56.00	54.00	54.70	54.05	54.37	11224	6.10	108	8839	78.75
KIRLOSBROS	EQ	24-Apr-2020	99.80	101.75	103.00	97.55	97.55	98.40	100.47	14533	14.60	507	7590	52.23
KIRLOSENG	EQ	24-Apr-2020	113.65	113.70	113.80	110.00	110.00	110.10	111.39	10345	11.52	601	6891	66.61
KIRLOSIND	EQ	24-Apr-2020	529.80	529.00	537.00	515.55	535.00	532.00	530.53	381	2.02	54	209	54.86
KITEX	EQ	24-Apr-2020	94.80	94.60	96.75	92.25	94.80	95.40	95.04	76019	72.25	1016	41138	54.12
KKCL	EQ	24-Apr-2020	812.30	812.40	824.00	808.00	808.00	811.95	816.22	502	4.10	165	291	57.97
KMSUGAR	EQ	24-Apr-2020	7.00	7.00	7.10	6.70	6.75	6.80	6.85	103393	7.08	264	77655	75.11
KNRCON	EQ	24-Apr-2020	209.90	209.00	211.40	201.00	203.90	202.80	204.94	142261	291.55	4089	59831	42.06
KOHINOOR	BZ	24-Apr-2020	8.70	8.70	9.00	8.30	8.85	8.75	8.58	23754	2.04	111	-	-
KOKUYOCMLN	EQ	24-Apr-2020	54.65	54.00	54.00	50.00	50.35	50.60	51.55	35392	18.25	761	21373	60.39
KOLTEPATIL	EQ	24-Apr-2020	165.30	163.00	163.00	156.00	157.05	156.80	158.66	16262	25.80	674	11270	69.30
KOPRAN	EQ	24-Apr-2020	28.35	28.35	29.75	28.05	28.30	28.35	28.97	227030	65.77	1283	77238	34.02
KOTAKBANK	EQ	24-Apr-2020	1249.65	1219.00	1258.00	1213.35	1242.00	1239.55	1240.67	6784237	84170.14	198346	2551842	37.61
KOTAKBKETF	EQ	24-Apr-2020	203.54	207.00	207.00	196.20	198.20	197.60	197.81	192250	380.29	571	141138	73.41
KOTAKGOLD	EQ	24-Apr-2020	426.30	428.90	434.00	423.65	431.00	429.90	426.27	287043	1223.58	2018	250361	87.22
KOTAKNIFTY	EQ	24-Apr-2020	96.31	96.50	96.50	94.72	95.24	94.98	95.23	116008	110.48	795	39584	34.12
KOTAKNV20	EQ	24-Apr-2020	48.24	48.20	48.35	46.90	47.50	47.72	47.77	2876	1.37	92	1743	60.61
KOTAKPSUBK	EQ	24-Apr-2020	130.04	131.00	131.00	123.85	125.00	125.09	126.35	13781	17.41	340	7933	57.56
KOTARISUG	EQ	24-Apr-2020	9.80	9.80	10.00	9.50	9.75	9.75	9.74	10582	1.03	69	8676	81.99
KOTHARIPET	EQ	24-Apr-2020	13.60	13.60	13.75	13.10	13.20	13.20	13.44	10925	1.47	49	10639	97.38
KOTHARIPRO	EQ	24-Apr-2020	44.95	46.50	46.50	41.30	42.00	42.90	42.26	8657	3.66	118	6283	72.58
KPITTECH	EQ	24-Apr-2020	50.00	49.00	49.00	48.00	48.45	48.25	48.25	60233	29.06	1082	45552	75.63
KPRMILL	EQ	24-Apr-2020	447.90	430.00	449.50	425.55	426.10	432.10	431.73	18359	79.26	863	13989	76.20
KRBL	EQ	24-Apr-2020	197.05	187.20	187.20	187.20	187.20	187.20	187.20	42790	80.10	644	42790	100.00
KREBSBIO	EQ	24-Apr-2020	75.15	74.05	77.40	73.00	74.00	73.70	74.29	7866	5.84	295	4751	60.40
KRIDHANINF	EQ	24-Apr-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	2805	0.05	16	2805	100.00
KSB	EQ	24-Apr-2020	499.75	503.00	508.00	490.00	490.00	494.35	501.33	10311	51.69	730	3928	38.10
KSCL	EQ	24-Apr-2020	386.65	377.20	398.00	370.00	377.15	376.75	381.57	182899	697.90	8261	55517	30.35
KSERASERA	EQ	24-Apr-2020	0.10	0.15	0.15	0.10	0.15	0.15	0.13	5160442	6.72	523	1696781	32.88
KSK	EQ	24-Apr-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.38	1039496	3.98	252	606516	58.35
KSL	EQ	24-Apr-2020	140.40	139.90	141.40	137.00	138.60	138.65	138.99	21396	29.74	648	15126	70.70
KTKBANK	EQ	24-Apr-2020	43.90	44.45	44.50	42.50	42.50	42.75	43.15	766165	330.59	3869	361707	47.21
KUANTUM	EQ	24-Apr-2020	391.75	388.00	404.00	388.00	392.25	392.55	395.27	458	1.81	24	332	72.49
KWALITY	BE	24-Apr-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	231456	6.25	256	-	-
L&TFH	EQ	24-Apr-2020	61.95	58.50	60.20	58.05	59.25	58.95	59.04	13876203	8191.93	48569	2863161	20.63
L&TFINANCE	N8	24-Apr-2020	1017.00	1010.00	1012.00	1003.13	1003.13	1004.09	1007.67	719	7.25	14	719	100.00
L&TFINANCE	N9	24-Apr-2020	1120.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	1	0.01	1	1	100.00
L&TFINANCE	NA	24-Apr-2020	1101.00	1100.00	1100.00	1095.06	1095.06	1095.54	1097.86	384	4.22	17	290	75.52
L&TFINANCE	NC	24-Apr-2020	1023.90	1024.90	1025.00	1020.20	1023.88	1022.58	1023.80	2209	22.62	32	1764	79.86
L&TFINANCE	NG	24-Apr-2020	1051.00	1050.00	1065.00	1050.00	1065.00	1064.99	1064.96	501	5.34	4	500	99.80
L&TFINANCE	NI	24-Apr-2020	1054.99	1050.00	1050.00	1025.60	1037.05	1038.37	1034.02	257	2.66	9	250	97.28
L&TFINANCE	NK	24-Apr-2020	1037.00	1001.00	1011.00	1001.00	1011.00	1011.00	1009.70	177	1.79	6	172	97.18
L&TFINANCE	NO	24-Apr-2020	1023.53	1017.00	1020.00	1015.00	1015.00	1015.00	1016.20	493	5.01	10	483	97.97
L&TFINANCE	NS	24-Apr-2020	1130.00	1120.00	1120.00	1100.00	1100.00	1105.37	1107.41	108	1.20	5	108	100.00
L&TFINANCE	NU	24-Apr-2020	1025.50	1024.00	1024.00	1021.00	1021.00	1021.00	1023.73	110	1.13	2	110	100.00
L&TFINANCE	NW	24-Apr-2020	1000.05	1020.01	1020.01	1020.01	1020.01	1020.01	1020.01	10	0.10	1	10	100.00
L&TFINANCE	NY	24-Apr-2020	1015.10	1007.00	1010.00	1007.00	1009.00	1009.00	1009.49	568	5.73	13	568	100.00
L&TFINANCE	Y5	24-Apr-2020	1017.00	1017.00	1018.90	1016.00	1017.85	1017.85	1017.24	1514	15.40	27	1514	100.00
L&TFINANCE	Y7	24-Apr-2020	1009.81	995.30	1013.90	995.30	1013.90	1013.90	1001.82	77	0.77	2	50	64.94
L&TFINANCE	Y9	24-Apr-2020	1025.05	1025.00	1026.00	1025.00	1025.00	1025.00	1025.15	800	8.20	24	700	87.50
L&TINFRA	N1	24-Apr-2020	1012.50	1000.00	1001.00	1000.00	1001.00	1001.00	1000.50	40	0.40	2	20	50.00
L&TINFRA	N2	24-Apr-2020	1980.03	1990.00	1990.00	1966.06	1986.00	1986.00	1980.38	178	3.53	15	141	79.21
L&TINFRA	N3	24-Apr-2020	1018.95	1004.00	1015.00	1004.00	1010.00	1010.00	1008.90	243	2.45	11	223	91.77
L&TINFRA	N4	24-Apr-2020	1934.69	1934.00	1935.00	1924.01	1935.00	1928.81	1928.32	777	14.98	23	777	100.00
L&TINFRA	N5	24-Apr-2020	997.00	995.00	999.65	992.11	999.65	999.65	994.80	118	1.17	9	116	98.31
L&TINFRA	N6	24-Apr-2020	2023.63	2028.00	2033.00	2028.00	2033.00	2032.93	2030.15	702	14.25	39	662	94.30
LAKSHVILAS	EQ	24-Apr-2020	15.85	16.60	16.60	15.10	15.10	15.10	15.54	3063285	476.03	5004	1742019	56.87
LALPATHLAB	EQ	24-Apr-2020	1488.75	1475.00	1508.35	1472.00	1500.00	1496.15	1495.63	131486	1966.55	5080	93764	71.31
LAMBODHARA	EQ	24-Apr-2020	23.55	23.65	23.90	22.55	22.55	22.55	23.23	3885	0.90	98	3673	94.54
LAOPALA	EQ	24-Apr-2020	192.90	188.05	200.00	179.55	187.15	188.85	190.42	658984	1254.85	15785	170974	25.95
LASA	BE	24-Apr-2020	38.05	36.60	36.60	36.15	36.15	36.15	36.31	11452	4.16	71	-	-
LAURUSLABS	EQ	24-Apr-2020	468.15	466.00	513.20	458.00	496.00	494.80	494.76	1575439	7794.71	40746	327765	20.80
LAXMIMACH	EQ	24-Apr-2020	2421.70	2399.15	2421.00	2357.30	2368.00	2367.00	2373.12	3406	80.83	808	2259	66.32
LEMONTREE	EQ	24-Apr-2020	18.00	18.20	18.20	17.40	17.80	17.75	17.84	2072378	369.62	3852	1465386	70.71
LEXUS	SM	24-Apr-2020	5.80	6.00	6.05	6.00	6.05	6.05	6.03	3000	0.18	3	3000	100.00
LGBBROSLTD	EQ	24-Apr-2020	194.35	187.30	194.05	185.00	185.85	185.80	188.11	10004	18.82	654	5507	55.05
LGBFORGE	EQ	24-Apr-2020	2.10	1.95	2.10	1.95	2.00	1.95	2.01	27724	0.56	55	19195	69.24
LGHL	ST	24-Apr-2020	15.30	16.00	16.05	16.00	16.05	16.05	16.03	16000	2.56	2	16000	100.00
LIBAS	BE	24-Apr-2020	40.00	38.20	40.00	38.00	39.50	39.00	38.76	2809	1.09	34	-	-
LIBERTSHOE	EQ	24-Apr-2020	112.25	108.00	109.95	103.15	105.00	104.80	106.28	223910	237.97	4490	64946	29.01
LICHSGFIN	EQ	24-Apr-2020	287.10	280.00	281.00	259.15	261.50	260.65	267.00	5394442	14403.12	71190	1374619	25.48
LICNETFGSC	EQ	24-Apr-2020	22.25	22.80	22.80	21.00	22.01	22.36	22.18	8565	1.90	117	5626	65.69
LICNETFN50	EQ	24-Apr-2020	97.11	98.99	98.99	92.80	96.00	96.00	95.02	1243	1.18	83	698	56.15
LICNETFSEN	EQ	24-Apr-2020	387.00	396.70	396.70	396.70	396.70	396.70	396.70	1	0.00	1	1	100.00
LICNFNHGP	EQ	24-Apr-2020	97.50	97.39	108.00	92.20	96.00	93.48	97.10	5220	5.07	134	1656	31.72
LINCOLN	EQ	24-Apr-2020	138.80	138.00	145.70	135.25	145.70	145.55	143.07	87843	125.68	1536	44715	50.90
LINCPEN	EQ	24-Apr-2020	132.30	131.00	137.20	131.00	137.10	134.35	135.71	1356	1.84	89	921	67.92
LINDEINDIA	EQ	24-Apr-2020	539.90	527.50	541.00	519.90	522.00	521.30	526.94	22351	117.78	1418	11260	50.38
LIQUIDBEES	EQ	24-Apr-2020	1000.00	1000.00	1000.01	999.53	999.99	1000.00	1000.00	1974942	19749.40	3446	1076221	54.49
LIQUIDETF	EQ	24-Apr-2020	1000.00	1000.04	1000.04	999.99	1000.00	1000.00	1000.00	7235	72.35	90	4247	58.70
LOKESHMACH	EQ	24-Apr-2020	15.50	15.40	15.85	15.30	15.45	15.55	15.57	9726	1.51	66	7368	75.76
LOTUSEYE	EQ	24-Apr-2020	24.00	24.45	24.45	23.00	23.90	23.30	23.38	574	0.13	36	502	87.46
LOVABLE	EQ	24-Apr-2020	55.25	54.00	56.95	52.00	52.65	52.40	53.49	15090	8.07	254	9464	62.72
LPDC	EQ	24-Apr-2020	1.20	1.25	1.25	1.15	1.25	1.25	1.25	15437	0.19	18	14937	96.76
LSIL	EQ	24-Apr-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.43	990499	4.27	200	482004	48.66
LT	EQ	24-Apr-2020	840.60	838.00	869.00	834.15	851.00	851.20	855.24	7960660	68082.50	220618	2156040	27.08
LTI	EQ	24-Apr-2020	1459.15	1455.00	1470.00	1421.55	1438.80	1433.80	1447.10	151941	2198.73	10282	119655	78.75
LTTS	EQ	24-Apr-2020	1158.85	1160.00	1167.45	1142.00	1155.00	1155.30	1149.74	131324	1509.89	6571	114058	86.85
LUMAXIND	EQ	24-Apr-2020	1097.20	1137.60	1137.60	1055.05	1065.00	1066.60	1083.54	2453	26.58	414	1824	74.36
LUMAXTECH	EQ	24-Apr-2020	68.20	69.50	70.00	64.30	68.55	68.95	68.18	12297	8.38	238	8345	67.86
LUPIN	EQ	24-Apr-2020	822.35	824.70	891.00	820.70	880.00	877.35	869.54	14719870	127995.63	285223	1941359	13.19
LUXIND	EQ	24-Apr-2020	947.45	954.00	975.00	916.85	964.80	965.80	942.46	72647	684.67	4320	24472	33.69
LYKALABS	EQ	24-Apr-2020	17.80	17.70	18.45	17.00	17.90	17.50	17.98	36400	6.54	266	25462	69.95
LYPSAGEMS	EQ	24-Apr-2020	3.50	3.55	3.65	3.35	3.60	3.45	3.59	1909	0.07	23	1909	100.00
M&M	EQ	24-Apr-2020	347.50	342.00	344.75	332.00	333.00	334.30	338.88	5755029	19502.80	119113	2549916	44.31
M&MFIN	EQ	24-Apr-2020	155.70	150.00	150.00	138.20	140.65	140.45	142.99	8747190	12508.03	90670	2758006	31.53
M&MFIN	N1	24-Apr-2020	1025.00	1020.00	1020.00	1015.00	1015.00	1015.00	1019.75	526	5.36	2	526	100.00
M&MFIN	N2	24-Apr-2020	1070.13	1057.00	1069.00	1055.00	1069.00	1069.00	1057.13	705	7.45	19	647	91.77
M&MFIN	N3	24-Apr-2020	1305.00	1295.00	1296.00	1295.00	1295.00	1295.00	1295.03	275	3.56	10	275	100.00
M100	EQ	24-Apr-2020	13.72	13.85	13.85	13.40	13.54	13.50	13.57	66679	9.05	451	41049	61.56
M14RG	MF	24-Apr-2020	5.42	5.44	5.44	5.42	5.42	5.42	5.44	1011	0.05	3	1011	100.00
M17RD	MF	24-Apr-2020	3.44	3.78	3.78	3.78	3.78	3.78	3.78	10	0.00	1	10	100.00
M17RG	MF	24-Apr-2020	4.06	3.75	3.75	3.66	3.66	3.66	3.69	3000	0.11	2	3000	100.00
M50	EQ	24-Apr-2020	91.20	90.30	92.30	89.30	90.00	89.91	90.04	1051	0.95	40	1048	99.71
MAANALU	EQ	24-Apr-2020	38.75	40.00	40.00	35.60	36.00	36.40	37.41	9397	3.52	135	7994	85.07
MADHAV	EQ	24-Apr-2020	20.55	19.80	21.50	19.75	21.40	21.40	20.90	7441	1.56	43	2201	29.58
MADHUCON	EQ	24-Apr-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	7479	0.16	14	7479	100.00
MADRASFERT	BE	24-Apr-2020	14.85	14.75	15.50	14.55	15.35	15.25	15.08	53309	8.04	197	-	-
MAGADSUGAR	EQ	24-Apr-2020	72.65	70.15	72.90	69.10	70.00	69.90	70.71	8345	5.90	142	6922	82.95
MAGMA	EQ	24-Apr-2020	20.60	21.60	21.60	19.60	19.60	19.60	20.18	1279996	258.33	2959	839266	65.57
MAGMA	N3	24-Apr-2020	920.00	920.00	920.00	910.00	910.00	910.00	913.33	30	0.27	3	30	100.00
MAGNUM	BE	24-Apr-2020	2.85	2.75	2.90	2.75	2.90	2.90	2.77	3351	0.09	17	-	-
MAHABANK	EQ	24-Apr-2020	9.90	9.80	9.80	9.60	9.70	9.65	9.72	408934	39.73	9976	238924	58.43
MAHAPEXLTD	BE	24-Apr-2020	52.20	50.05	53.50	50.00	53.50	53.50	51.79	205	0.11	5	-	-
MAHASTEEL	BE	24-Apr-2020	67.35	65.25	67.85	64.05	67.80	64.70	65.37	2202	1.44	33	-	-
MAHEPC	EQ	24-Apr-2020	99.85	101.00	101.00	96.00	98.00	96.95	98.28	37235	36.60	987	23411	62.87
MAHESHWARI	EQ	24-Apr-2020	144.35	146.65	146.70	143.75	143.75	143.95	144.02	5227	7.53	48	3907	74.75
MAHINDCIE	EQ	24-Apr-2020	82.30	79.90	80.00	78.20	78.20	78.20	78.67	95960	75.49	1220	72925	76.00
MAHLIFE	EQ	24-Apr-2020	190.80	195.00	195.00	182.10	184.95	184.55	187.55	10826	20.30	494	7221	66.70
MAHLOG	EQ	24-Apr-2020	270.15	269.00	273.40	259.15	264.90	262.10	263.15	18987	49.96	1318	12327	64.92
MAHSCOOTER	EQ	24-Apr-2020	2048.60	2040.00	2040.00	1937.75	1940.00	1946.40	1966.25	11512	226.36	1725	7513	65.26
MAHSEAMLES	EQ	24-Apr-2020	205.00	200.05	204.15	194.00	195.00	195.40	198.54	75198	149.30	2662	38419	51.09
MAITHANALL	EQ	24-Apr-2020	373.70	370.00	390.95	360.00	370.00	369.80	372.92	19107	71.25	1129	10563	55.28
MAJESCO	EQ	24-Apr-2020	241.70	231.00	247.95	231.00	234.50	235.50	236.44	69713	164.83	2050	62053	89.01
MALUPAPER	EQ	24-Apr-2020	29.55	29.40	29.95	28.50	28.85	29.20	29.14	13876	4.04	334	8423	60.70
MAN50ETF	EQ	24-Apr-2020	94.50	92.70	94.00	88.80	92.60	92.81	93.01	2432	2.26	63	897	36.88
MANAKALUCO	EQ	24-Apr-2020	4.35	4.30	4.35	3.95	4.10	4.10	4.15	19516	0.81	55	19460	99.71
MANAKCOAT	EQ	24-Apr-2020	3.20	3.05	3.25	3.05	3.25	3.25	3.17	646	0.02	4	646	100.00
MANAKSIA	BE	24-Apr-2020	33.90	34.00	35.00	32.45	32.45	32.65	33.61	18558	6.24	94	-	-
MANAKSTEEL	EQ	24-Apr-2020	8.90	8.75	8.90	8.50	8.50	8.70	8.63	16375	1.41	74	9754	59.57
MANALIPETC	EQ	24-Apr-2020	16.20	15.90	16.20	15.70	16.00	15.80	15.83	117862	18.66	528	77583	65.83
MANAPPURAM	EQ	24-Apr-2020	110.65	106.00	108.10	104.05	107.35	107.10	106.76	10875855	11610.83	42057	2981741	27.42
MANGALAM	BE	24-Apr-2020	56.90	59.70	59.70	59.70	59.70	59.70	59.70	28634	17.09	136	-	-
MANGCHEFER	EQ	24-Apr-2020	28.90	28.50	31.75	27.70	31.75	31.55	31.02	561124	174.08	2218	249432	44.45
MANGLMCEM	EQ	24-Apr-2020	153.55	155.45	165.00	150.05	152.80	157.00	155.86	62897	98.03	1039	17274	27.46
MANGTIMBER	EQ	24-Apr-2020	6.95	7.25	7.25	6.75	7.25	7.25	7.23	1196	0.09	9	1196	100.00
MANINDS	EQ	24-Apr-2020	39.95	39.50	39.90	37.40	37.50	38.05	38.63	138666	53.57	921	108089	77.95
MANINFRA	EQ	24-Apr-2020	19.25	19.70	19.70	18.50	18.85	18.75	18.93	111946	21.19	853	64522	57.64
MANUGRAPH	EQ	24-Apr-2020	7.00	6.85	7.20	6.75	6.75	6.85	6.96	26532	1.85	66	20005	75.40
MANXT50	EQ	24-Apr-2020	233.80	232.75	234.00	230.20	231.10	231.12	232.44	496	1.15	21	412	83.06
MARALOVER	EQ	24-Apr-2020	11.85	12.40	12.40	11.90	12.25	12.20	12.20	3255	0.40	28	2379	73.09
MARATHON	EQ	24-Apr-2020	52.00	50.05	50.95	49.40	49.40	49.40	49.53	7205	3.57	155	6643	92.20
MARICO	EQ	24-Apr-2020	301.70	300.90	309.55	300.00	305.95	306.10	305.19	3878959	11838.30	49496	1822495	46.98
MARINE	SM	24-Apr-2020	89.95	89.70	89.70	89.00	89.65	89.65	89.45	8000	7.16	4	2000	25.00
MARKSANS	EQ	24-Apr-2020	21.30	21.50	21.65	20.25	20.55	20.60	20.99	2131818	447.37	6608	1027373	48.19
MARUTI	EQ	24-Apr-2020	5156.35	5100.00	5140.00	5030.00	5050.00	5045.65	5082.53	1070905	54429.09	79318	118072	11.03
MASFIN	EQ	24-Apr-2020	637.55	629.55	637.20	605.70	605.70	605.70	610.79	8116	49.57	497	7559	93.14
MASKINVEST	BE	24-Apr-2020	13.60	14.00	14.00	12.95	13.90	13.90	13.54	230	0.03	7	-	-
MASTEK	EQ	24-Apr-2020	226.70	226.70	241.00	218.50	236.00	232.30	230.21	74513	171.54	2154	42320	56.80
MATRIMONY	EQ	24-Apr-2020	323.40	323.45	335.95	319.55	327.80	326.10	326.10	4954	16.15	889	4063	82.01
MAWANASUG	EQ	24-Apr-2020	24.00	24.90	24.90	23.20	23.50	23.45	23.80	70944	16.89	391	31931	45.01
MAXINDIA	EQ	24-Apr-2020	64.55	64.00	65.55	61.00	65.00	64.20	63.45	107242	68.04	2439	74266	69.25
MAXVIL	EQ	24-Apr-2020	30.35	31.00	33.40	28.00	31.00	31.40	31.35	120981	37.93	701	74903	61.91
MAYURUNIQ	EQ	24-Apr-2020	155.10	153.00	153.10	149.00	150.00	149.95	151.10	36342	54.91	1394	29435	80.99
MAZDA	EQ	24-Apr-2020	270.00	262.05	270.95	254.05	254.10	255.50	263.40	5566	14.66	989	1487	26.72
MBECL	BE	24-Apr-2020	2.55	2.55	2.65	2.45	2.65	2.65	2.56	13065	0.34	24	-	-
MBLINFRA	EQ	24-Apr-2020	4.55	4.70	4.75	4.70	4.75	4.75	4.75	14902	0.71	22	14902	100.00
MCDHOLDING	BE	24-Apr-2020	24.35	24.35	25.55	24.35	24.35	24.50	25.14	45752	11.50	251	-	-
MCDOWELL-N	EQ	24-Apr-2020	529.55	524.90	527.90	516.70	518.35	519.50	522.72	1442370	7539.50	38660	539787	37.42
MCL	SM	24-Apr-2020	70.50	68.00	71.45	68.00	71.45	71.45	69.15	3600	2.49	3	3600	100.00
MCLEODRUSS	BE	24-Apr-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	42376	1.53	32	-	-
MCX	EQ	24-Apr-2020	1058.60	1058.00	1086.80	1010.05	1072.90	1073.45	1064.66	663988	7069.19	34284	172084	25.92
MDL	SM	24-Apr-2020	21.00	21.50	22.00	21.50	22.00	22.00	21.75	4000	0.87	2	4000	100.00
MEGASOFT	EQ	24-Apr-2020	6.00	6.20	6.20	5.90	6.00	5.95	5.96	10838	0.65	46	9146	84.39
MEGH	EQ	24-Apr-2020	50.15	49.95	50.60	48.10	50.00	50.05	49.32	774005	381.73	4172	308802	39.90
MELSTAR	BZ	24-Apr-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	5414	0.14	6	-	-
MENONBE	EQ	24-Apr-2020	33.80	33.60	34.60	33.00	33.00	33.70	33.54	5832	1.96	97	5459	93.60
MEP	EQ	24-Apr-2020	15.60	16.35	16.35	14.85	16.35	16.35	15.82	1709850	270.46	1583	800605	46.82
MERCATOR	BE	24-Apr-2020	0.60	0.60	0.65	0.55	0.65	0.60	0.60	833439	5.01	232	-	-
METALFORGE	BE	24-Apr-2020	4.80	4.75	4.75	4.60	4.60	4.60	4.63	1562	0.07	16	-	-
METKORE	BZ	24-Apr-2020	0.35	0.35	0.40	0.35	0.35	0.35	0.35	2310	0.01	9	-	-
METROPOLIS	EQ	24-Apr-2020	1217.95	1210.00	1210.20	1181.70	1197.50	1194.25	1198.23	84582	1013.49	7223	52412	61.97
MFSL	EQ	24-Apr-2020	423.85	415.00	432.75	400.55	430.00	420.15	415.81	1930567	8027.42	38420	732407	37.94
MGEL	SM	24-Apr-2020	54.50	54.15	54.15	54.15	54.15	54.15	54.15	4000	2.17	2	4000	100.00
MGL	EQ	24-Apr-2020	912.40	912.00	936.95	890.00	916.55	913.05	916.35	718412	6583.19	19259	263505	36.68
MHRIL	EQ	24-Apr-2020	136.55	139.50	139.50	133.00	133.50	133.65	135.45	14178	19.20	709	8731	61.58
MIC	BE	24-Apr-2020	0.70	0.65	0.70	0.65	0.65	0.65	0.66	34010	0.22	30	-	-
MIDHANI	EQ	24-Apr-2020	208.85	208.50	211.60	202.25	202.75	203.20	206.30	404449	834.37	7764	135879	33.60
MINDACORP	EQ	24-Apr-2020	67.65	67.00	70.30	65.50	65.90	65.95	67.49	233209	157.38	3101	85216	36.54
MINDAIND	EQ	24-Apr-2020	261.85	260.00	269.85	250.50	252.90	253.85	260.69	123127	320.98	4159	31234	25.37
MINDTECK	EQ	24-Apr-2020	20.55	21.70	21.70	19.75	19.75	20.25	20.30	8833	1.79	114	7721	87.41
MINDTREE	EQ	24-Apr-2020	765.05	770.75	785.00	755.00	780.00	780.35	772.30	1188055	9175.36	33483	170713	14.37
MIRCELECTR	EQ	24-Apr-2020	5.50	5.60	5.60	5.25	5.25	5.25	5.27	114481	6.03	250	99709	87.10
MIRZAINT	EQ	24-Apr-2020	43.50	42.15	43.50	41.10	41.25	41.35	42.24	184267	77.83	2114	66161	35.90
MITTAL	SM	24-Apr-2020	102.90	103.00	103.10	103.00	103.10	103.10	103.05	3750	3.86	3	0	0.00
MMFL	EQ	24-Apr-2020	190.90	188.95	189.95	181.40	182.20	182.80	184.87	3843	7.10	197	2443	63.57
MMP	EQ	24-Apr-2020	56.10	54.00	59.95	53.15	54.40	54.50	55.77	1444	0.81	44	887	61.43
MMTC	EQ	24-Apr-2020	14.25	14.90	15.80	14.80	15.35	15.30	15.45	3882264	599.87	9367	1141105	29.39
MODIRUBBER	BE	24-Apr-2020	31.00	30.00	30.00	30.00	30.00	30.00	30.00	133	0.04	3	-	-
MOHOTAIND	EQ	24-Apr-2020	7.00	7.35	7.35	7.35	7.35	7.35	7.35	1101	0.08	4	1101	100.00
MOIL	EQ	24-Apr-2020	141.25	137.80	142.80	131.30	133.00	132.55	137.01	1769218	2424.05	23443	423381	23.93
MOLDTECH	EQ	24-Apr-2020	34.90	34.30	35.85	33.40	34.55	34.90	34.71	3982	1.38	124	2531	63.56
MOLDTKPAC	EQ	24-Apr-2020	177.45	179.60	182.45	174.55	178.00	179.30	178.96	15767	28.22	910	8548	54.21
MONTECARLO	EQ	24-Apr-2020	159.55	162.85	162.85	153.05	153.45	154.60	157.95	9462	14.95	695	5502	58.15
MORARJEE	EQ	24-Apr-2020	9.50	9.90	9.90	9.15	9.15	9.15	9.47	1685	0.16	9	1480	87.83
MOREPENLAB	EQ	24-Apr-2020	19.35	19.25	19.90	18.40	18.40	18.40	18.92	8641256	1634.69	14315	4493081	52.00
MOTHERSUMI	EQ	24-Apr-2020	73.60	72.40	74.25	71.35	71.90	72.00	72.56	10712952	7772.96	49100	1632738	15.24
MOTILALOFS	EQ	24-Apr-2020	500.25	491.00	493.50	478.25	480.00	479.70	485.32	498185	2417.81	7947	444506	89.23
MOTOGENFIN	EQ	24-Apr-2020	24.15	25.00	28.15	23.50	28.00	27.70	26.85	12272	3.29	178	3231	26.33
MPHASIS	EQ	24-Apr-2020	695.80	696.80	696.80	661.00	673.90	673.65	668.20	469620	3137.99	12423	345293	73.53
MPSLTD	EQ	24-Apr-2020	273.00	280.00	280.00	267.05	272.95	270.00	270.37	2526	6.83	155	2084	82.50
MPTODAY	SM	24-Apr-2020	16.50	15.70	15.70	15.70	15.70	15.70	15.70	2000	0.31	1	2000	100.00
MRF	EQ	24-Apr-2020	58712.35	58225.00	59200.00	58000.00	58750.30	58805.40	58636.89	8119	4760.73	5355	1605	19.77
MRPL	EQ	24-Apr-2020	32.15	32.95	32.95	31.80	32.80	32.35	32.38	422785	136.88	2631	203249	48.07
MSPL	BE	24-Apr-2020	4.35	4.30	4.45	4.15	4.15	4.15	4.21	3543	0.15	13	-	-
MSTCLTD	EQ	24-Apr-2020	93.40	96.40	96.40	88.80	88.80	89.35	93.00	89733	83.45	1887	45498	50.70
MTEDUCARE	EQ	24-Apr-2020	9.95	10.40	10.40	9.65	10.25	10.20	10.02	60193	6.03	241	40253	66.87
MTNL	EQ	24-Apr-2020	7.40	7.25	7.50	7.25	7.25	7.30	7.32	226193	16.56	3623	148306	65.57
MUKANDENGG	BE	24-Apr-2020	8.50	8.45	8.45	8.10	8.10	8.10	8.28	1015	0.08	5	-	-
MUKANDLTD	EQ	24-Apr-2020	19.25	19.90	19.90	18.60	19.30	18.90	19.36	9912	1.92	71	6323	63.79
MUKTAARTS	EQ	24-Apr-2020	22.70	22.15	23.00	21.05	21.30	21.40	21.62	8765	1.89	156	5089	58.06
MUNJALAU	EQ	24-Apr-2020	36.60	35.90	36.35	34.60	35.10	35.05	35.49	99207	35.20	914	43360	43.71
MUNJALSHOW	EQ	24-Apr-2020	73.50	73.50	73.65	71.00	72.30	71.70	72.41	11088	8.03	349	5615	50.64
MURUDCERA	EQ	24-Apr-2020	13.75	13.50	13.80	12.70	12.95	12.85	13.10	74012	9.70	295	59808	80.81
MUTHOOTCAP	EQ	24-Apr-2020	293.45	289.00	290.00	279.00	281.50	280.00	282.35	25027	70.66	632	21034	84.05
MUTHOOTFIN	EQ	24-Apr-2020	817.30	809.40	834.00	798.05	817.00	813.95	812.40	3538348	28745.49	70635	1011590	28.59
N100	EQ	24-Apr-2020	646.45	653.86	654.50	638.10	647.00	644.11	641.59	16718	107.26	1246	12183	72.87
NABARD	N1	24-Apr-2020	1160.00	1160.00	1160.11	1160.00	1160.11	1160.11	1160.03	44	0.51	4	44	100.00
NACLIND	EQ	24-Apr-2020	25.35	25.35	25.40	24.00	24.50	24.40	24.46	28744	7.03	198	14033	48.82
NAGAFERT	BE	24-Apr-2020	3.85	3.85	3.95	3.70	3.85	3.85	3.79	111418	4.22	276	-	-
NAGREEKEXP	EQ	24-Apr-2020	9.65	10.40	10.50	9.10	9.65	9.60	9.62	4661	0.45	55	3458	74.19
NAHARCAP	EQ	24-Apr-2020	56.10	53.55	56.90	52.55	53.50	53.50	53.61	4875	2.61	22	4853	99.55
NAHARINDUS	EQ	24-Apr-2020	19.55	19.10	21.50	18.85	19.45	19.25	19.31	2064	0.40	107	1302	63.08
NAHARPOLY	EQ	24-Apr-2020	31.75	32.00	32.00	30.85	31.05	31.05	31.32	3946	1.24	266	3605	91.36
NAHARSPING	EQ	24-Apr-2020	32.70	32.80	34.00	30.80	31.00	31.10	31.74	10115	3.21	134	8529	84.32
NAM-INDIA	EQ	24-Apr-2020	263.40	254.00	254.00	213.50	216.95	216.40	227.61	13651945	31073.53	248359	6313123	46.24
NATCOPHARM	EQ	24-Apr-2020	616.80	609.90	642.00	607.00	628.00	624.80	631.75	454248	2869.72	20620	145435	32.02
NATHBIOGEN	EQ	24-Apr-2020	209.90	209.00	220.35	206.30	213.90	215.45	216.92	14408	31.25	331	11981	83.16
NATIONALUM	EQ	24-Apr-2020	33.70	33.75	34.90	30.55	30.95	31.50	33.48	63796191	21355.83	73847	25108194	39.36
NAUKRI	EQ	24-Apr-2020	2462.85	2420.00	2454.95	2303.00	2342.00	2327.10	2360.69	272699	6437.59	25489	130750	47.95
NAVINFLUOR	EQ	24-Apr-2020	1492.35	1489.70	1529.00	1478.20	1512.60	1502.45	1505.29	90585	1363.57	6667	35769	39.49
NAVKARCORP	EQ	24-Apr-2020	20.25	19.35	19.95	18.80	19.55	19.45	19.51	119251	23.27	665	73168	61.36
NAVNETEDUL	EQ	24-Apr-2020	74.55	74.65	75.00	70.00	73.20	73.35	72.53	78477	56.92	1567	49669	63.29
NBCC	EQ	24-Apr-2020	20.95	20.50	20.60	18.90	19.30	19.25	19.42	14406877	2798.14	54628	7227648	50.17
NBIFIN	EQ	24-Apr-2020	1282.60	1349.85	1420.80	1270.00	1300.00	1300.00	1315.92	36	0.47	16	12	33.33
NBVENTURES	EQ	24-Apr-2020	38.60	38.60	39.40	36.25	37.40	37.40	37.54	71037	26.67	460	56711	79.83
NCC	EQ	24-Apr-2020	26.05	25.45	25.80	24.40	24.55	24.60	25.07	23148607	5803.47	33160	4164925	17.99
NCLIND	EQ	24-Apr-2020	67.75	67.00	71.10	65.00	65.95	65.30	66.64	50884	33.91	725	31383	61.68
NDGL	EQ	24-Apr-2020	451.70	421.15	422.00	411.00	411.00	415.70	416.35	43	0.18	15	30	69.77
NDL	EQ	24-Apr-2020	14.00	14.00	14.00	13.65	14.00	13.75	13.84	19794	2.74	141	18692	94.43
NDTV	EQ	24-Apr-2020	24.65	24.30	25.00	24.20	24.45	24.45	24.44	19452	4.75	290	11878	61.06
NECCLTD	EQ	24-Apr-2020	5.20	5.00	5.50	4.85	5.25	5.15	5.22	34131	1.78	80	20501	60.07
NECLIFE	EQ	24-Apr-2020	14.80	14.55	15.65	14.30	15.00	15.00	15.07	432438	65.19	1425	234434	54.21
NELCAST	EQ	24-Apr-2020	42.15	41.85	41.90	40.10	40.40	40.20	40.90	40794	16.68	487	26349	64.59
NELCO	BE	24-Apr-2020	181.80	178.00	180.00	173.00	174.00	174.15	175.35	20639	36.19	408	-	-
NEOGEN	BE	24-Apr-2020	404.50	395.00	409.90	387.00	400.00	400.00	399.86	4051	16.20	137	-	-
NESCO	EQ	24-Apr-2020	437.10	436.20	436.70	416.10	420.00	419.75	422.07	79948	337.43	4438	50992	63.78
NESTLEIND	EQ	24-Apr-2020	17436.05	17300.00	17800.00	17300.00	17379.95	17406.05	17589.25	145116	25524.81	36314	32547	22.43
NETF	EQ	24-Apr-2020	107.68	107.68	111.00	103.10	103.55	104.59	106.63	868	0.93	62	425	48.96
NETFCONSUM	EQ	24-Apr-2020	52.38	52.38	52.38	51.00	52.20	52.20	51.77	1963	1.02	55	1945	99.08
NETFDIVOPP	EQ	24-Apr-2020	24.39	25.50	25.50	24.07	25.49	25.49	24.96	92	0.02	15	74	80.43
NETFLTGILT	EQ	24-Apr-2020	21.20	21.40	21.45	21.15	21.39	21.38	21.37	11210	2.40	100	7957	70.98
NETFMID150	EQ	24-Apr-2020	49.95	50.46	50.46	49.10	49.50	49.45	49.53	15039	7.45	214	6801	45.22
NETFNIF100	EQ	24-Apr-2020	96.66	95.40	98.97	95.40	95.70	96.07	98.59	596	0.59	28	552	92.62
NETFNV20	EQ	24-Apr-2020	48.41	50.00	50.00	48.00	48.69	48.69	48.94	5555	2.72	50	5402	97.25
NETWORK18	EQ	24-Apr-2020	24.15	24.85	24.85	22.95	22.95	23.00	23.67	1726884	408.73	4655	936651	54.24
NEULANDLAB	EQ	24-Apr-2020	394.95	395.00	412.00	388.25	400.00	401.25	401.82	115573	464.40	2380	72717	62.92
NEWGEN	EQ	24-Apr-2020	115.95	116.95	116.95	114.40	116.00	115.20	115.10	99937	115.03	2079	85455	85.51
NEXTMEDIA	EQ	24-Apr-2020	4.25	4.45	4.45	4.45	4.45	4.45	4.45	3196	0.14	5	3196	100.00
NFL	EQ	24-Apr-2020	24.55	24.55	26.10	24.00	25.50	25.60	25.24	1455528	367.41	4592	433899	29.81
NH	EQ	24-Apr-2020	280.95	281.00	285.95	269.00	271.00	272.70	277.72	83937	233.11	3506	52679	62.76
NHAI	N1	24-Apr-2020	1100.00	1100.00	1101.00	1098.00	1100.00	1100.00	1099.88	3367	37.03	24	2856	84.82
NHAI	N2	24-Apr-2020	1221.89	1223.90	1228.50	1219.99	1228.00	1228.12	1222.53	9466	115.73	68	9191	97.09
NHAI	N6	24-Apr-2020	1248.00	1257.70	1257.70	1250.00	1252.00	1250.56	1251.54	2310	28.91	50	2054	88.92
NHAI	N8	24-Apr-2020	1121.00	1127.00	1128.00	1101.00	1101.00	1101.00	1124.68	91	1.02	4	91	100.00
NHAI	NA	24-Apr-2020	1185.66	1193.80	1200.90	1185.00	1198.95	1198.95	1197.36	1316	15.76	28	1100	83.59
NHAI	NB	24-Apr-2020	1569.00	1550.00	1550.00	1550.00	1550.00	1550.00	1550.00	5	0.08	1	5	100.00
NHAI	NE	24-Apr-2020	1223.00	1220.10	1221.01	1220.10	1221.01	1220.76	1220.76	174	2.12	5	147	84.48
NHBTF2014	N4	24-Apr-2020	5799.90	5980.00	5980.00	5980.00	5980.00	5980.00	5980.00	4	0.24	1	4	100.00
NHBTF2014	N5	24-Apr-2020	6374.00	6390.00	6390.00	6390.00	6390.00	6390.00	6390.00	5	0.32	1	5	100.00
NHBTF2014	N6	24-Apr-2020	6988.04	6995.00	6995.00	6960.00	6960.00	6961.00	6989.47	511	35.72	39	511	100.00
NHPC	EQ	24-Apr-2020	20.80	20.80	21.30	20.40	21.30	20.70	20.72	11682227	2420.76	22263	5941266	50.86
NHPC	N6	24-Apr-2020	1354.90	1360.00	1370.60	1360.00	1370.60	1370.60	1369.26	16	0.22	7	15	93.75
NIACL	EQ	24-Apr-2020	117.75	117.00	117.75	113.25	113.75	114.00	115.39	107970	124.58	2481	50870	47.11
NIBL	BE	24-Apr-2020	5.15	5.00	5.40	4.90	5.35	5.35	5.29	8740	0.46	13	-	-
NIFTYBEES	EQ	24-Apr-2020	98.62	97.10	98.14	96.10	97.10	97.10	97.12	6117467	5941.40	11403	4909291	80.25
NIITLTD	EQ	24-Apr-2020	86.25	84.70	85.20	81.30	81.30	81.85	83.50	397742	332.10	4937	151455	38.08
NIITTECH	EQ	24-Apr-2020	1178.65	1181.00	1199.00	1085.25	1113.00	1116.10	1132.83	945001	10705.24	36041	43684	4.62
NILAINFRA	EQ	24-Apr-2020	3.20	3.15	3.20	3.05	3.10	3.10	3.12	70621	2.20	145	60103	85.11
NILASPACES	EQ	24-Apr-2020	0.80	0.80	0.85	0.75	0.80	0.80	0.79	83104	0.66	64	64300	77.37
NILKAMAL	EQ	24-Apr-2020	1082.65	1083.00	1083.00	1030.05	1032.05	1032.90	1045.78	6911	72.27	1162	4863	70.37
NIPPOBATRY	EQ	24-Apr-2020	464.05	464.05	464.10	445.00	453.25	452.50	452.79	1218	5.51	145	763	62.64
NITCO	EQ	24-Apr-2020	17.20	17.00	17.85	16.45	17.05	17.30	17.56	32379	5.69	210	21209	65.50
NITINFIRE	BZ	24-Apr-2020	0.40	0.35	0.40	0.35	0.35	0.35	0.38	22186	0.09	15	-	-
NITINSPIN	EQ	24-Apr-2020	31.70	32.25	33.00	31.15	31.70	31.20	31.75	24594	7.81	237	16903	68.73
NITIRAJ	SM	24-Apr-2020	55.45	56.45	56.45	56.45	56.45	56.45	56.45	1500	0.85	1	1500	100.00
NKIND	EQ	24-Apr-2020	9.10	9.10	9.55	8.90	9.55	9.55	9.21	3829	0.35	18	1988	51.92
NLCINDIA	EQ	24-Apr-2020	44.55	44.75	44.80	43.00	43.50	43.40	43.71	825476	360.81	5851	528001	63.96
NMDC	EQ	24-Apr-2020	77.00	76.70	77.90	73.40	74.15	73.80	75.84	6739753	5111.73	24186	1316289	19.53
NOCIL	EQ	24-Apr-2020	81.05	80.20	80.90	77.50	77.60	77.75	78.89	957222	755.11	7677	440701	46.04
NOIDATOLL	EQ	24-Apr-2020	3.60	3.60	3.65	3.50	3.50	3.50	3.52	31510	1.11	62	22577	71.65
NPBET	EQ	24-Apr-2020	113.00	106.72	116.90	106.72	110.40	110.39	111.29	2043	2.27	49	386	18.89
NRAIL	EQ	24-Apr-2020	182.65	180.25	181.90	175.30	178.50	177.90	179.59	5951	10.69	289	3939	66.19
NRBBEARING	EQ	24-Apr-2020	70.90	70.20	72.00	68.20	68.50	68.95	69.53	71487	49.71	1207	46792	65.46
NSIL	EQ	24-Apr-2020	613.10	612.00	639.95	579.00	579.00	585.10	586.95	334	1.96	40	196	58.68
NTPC	EQ	24-Apr-2020	95.20	94.75	96.35	91.95	93.75	93.40	94.10	10149014	9550.20	78598	4491926	44.26
NTPC	N4	24-Apr-2020	1192.40	1190.00	1190.00	1188.00	1188.00	1188.00	1188.68	85	1.01	2	85	100.00
NTPC	N6	24-Apr-2020	1396.10	1415.00	1415.00	1410.00	1415.00	1413.57	1414.11	202	2.86	9	202	100.00
NTPC	N7	24-Apr-2020	13.37	13.37	13.50	13.37	13.38	13.38	13.40	55576	7.45	78	55524	99.91
NUCLEUS	EQ	24-Apr-2020	219.25	219.25	219.25	212.00	214.75	213.30	215.72	25911	55.89	896	17048	65.79
NXTDIGITAL	EQ	24-Apr-2020	314.30	319.00	330.00	301.30	324.80	314.00	321.47	3205	10.30	249	1504	46.93
OAL	EQ	24-Apr-2020	165.40	159.40	159.95	151.55	155.30	155.80	156.63	1927	3.02	83	1182	61.34
OBEROIRLTY	EQ	24-Apr-2020	354.80	345.00	352.90	302.80	318.00	313.75	322.99	600738	1940.30	25975	280614	46.71
OCCL	EQ	24-Apr-2020	619.25	625.00	625.05	610.00	611.00	614.10	619.05	6456	39.97	523	4758	73.70
OFSS	EQ	24-Apr-2020	2032.20	2020.60	2064.95	2020.05	2037.95	2036.55	2038.09	65359	1332.07	4931	57711	88.30
OIL	EQ	24-Apr-2020	86.05	86.00	88.60	83.50	84.15	83.85	85.85	2347087	2015.03	19403	519808	22.15
OILCOUNTUB	BE	24-Apr-2020	6.10	6.40	6.40	5.80	5.80	5.80	5.90	17034	1.01	105	-	-
OISL	BE	24-Apr-2020	2.25	2.15	2.25	2.15	2.25	2.25	2.23	3216	0.07	7	-	-
OLECTRA	EQ	24-Apr-2020	75.50	78.00	78.00	71.80	72.95	72.70	75.50	101666	76.76	1124	73148	71.95
OMAXAUTO	EQ	24-Apr-2020	25.50	25.90	26.50	24.55	25.75	25.35	25.46	4050	1.03	63	3226	79.65
OMAXE	EQ	24-Apr-2020	153.40	154.45	156.40	150.00	151.85	151.95	152.73	43705	66.75	1454	36958	84.56
OMMETALS	EQ	24-Apr-2020	14.35	14.60	14.60	13.55	14.05	14.05	14.03	19343	2.71	124	16507	85.34
ONELIFECAP	EQ	24-Apr-2020	4.00	4.20	4.20	4.20	4.20	4.20	4.20	268	0.01	4	268	100.00
ONEPOINT	EQ	24-Apr-2020	12.85	13.10	13.45	12.25	13.00	12.70	13.05	20138	2.63	59	12385	61.50
ONGC	EQ	24-Apr-2020	67.35	67.15	69.50	66.60	67.30	67.60	68.44	31588406	21618.16	114031	9287025	29.40
ONMOBILE	EQ	24-Apr-2020	25.10	25.00	25.95	24.55	25.25	25.25	25.30	138368	35.00	393	104905	75.82
ONWARDTEC	EQ	24-Apr-2020	42.40	43.00	43.05	36.90	40.00	39.80	39.26	20730	8.14	389	11479	55.37
OPTIEMUS	EQ	24-Apr-2020	22.60	23.60	23.60	21.50	22.65	22.10	22.39	47693	10.68	708	25155	52.74
OPTOCIRCUI	EQ	24-Apr-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	38925	1.05	26	38925	100.00
ORBTEXP	EQ	24-Apr-2020	51.95	53.55	54.05	50.40	51.00	51.00	51.51	11048	5.69	117	9261	83.83
ORICONENT	EQ	24-Apr-2020	13.35	13.40	13.50	12.75	13.20	13.10	13.04	20881	2.72	217	12718	60.91
ORIENTABRA	EQ	24-Apr-2020	13.90	13.50	13.80	13.20	13.65	13.60	13.51	13708	1.85	105	9221	67.27
ORIENTALTL	EQ	24-Apr-2020	7.25	6.95	7.20	6.90	7.20	6.90	6.90	1065	0.07	9	1045	98.12
ORIENTBELL	EQ	24-Apr-2020	66.80	66.00	69.50	63.00	65.65	66.50	66.92	6539	4.38	285	2804	42.88
ORIENTCEM	EQ	24-Apr-2020	43.85	44.00	44.00	40.65	40.95	40.90	41.81	621251	259.73	5306	470430	75.72
ORIENTELEC	EQ	24-Apr-2020	186.10	183.95	188.70	180.00	182.75	183.25	184.90	166407	307.68	6288	76792	46.15
ORIENTHOT	EQ	24-Apr-2020	17.85	17.75	17.95	17.00	17.30	17.30	17.42	14082	2.45	124	13230	93.95
ORIENTLTD	EQ	24-Apr-2020	73.35	76.70	76.70	69.70	69.70	69.70	71.59	318	0.23	36	250	78.62
ORIENTPPR	EQ	24-Apr-2020	19.60	19.40	19.40	18.90	19.00	19.00	19.11	281298	53.74	1529	153818	54.68
ORIENTREF	EQ	24-Apr-2020	147.20	148.75	153.55	146.10	149.00	147.65	149.13	10406	15.52	336	5009	48.14
ORISSAMINE	EQ	24-Apr-2020	1351.05	1365.00	1410.00	1321.70	1359.00	1345.05	1371.26	11305	155.02	2092	3536	31.28
ORTEL	BZ	24-Apr-2020	0.75	0.70	0.75	0.70	0.75	0.75	0.70	2086	0.01	5	-	-
ORTINLABSS	BE	24-Apr-2020	20.15	19.15	19.15	19.15	19.15	19.15	19.15	13411	2.57	83	-	-
OSWALAGRO	EQ	24-Apr-2020	4.95	5.00	5.00	4.80	5.00	4.90	4.86	6231	0.30	48	5805	93.16
PAGEIND	EQ	24-Apr-2020	17683.25	17550.00	17970.00	17460.00	17722.45	17854.35	17742.96	42063	7463.22	7253	25341	60.25
PAISALO	EQ	24-Apr-2020	164.85	158.80	167.00	158.60	161.90	161.90	162.61	777	1.26	78	210	27.03
PALASHSECU	EQ	24-Apr-2020	20.30	19.35	21.20	19.35	20.95	20.20	20.01	2592	0.52	28	1858	71.68
PALREDTEC	EQ	24-Apr-2020	12.95	13.55	13.55	12.60	12.60	12.60	13.01	2092	0.27	8	2092	100.00
PANACEABIO	EQ	24-Apr-2020	133.20	147.60	159.80	140.00	146.50	146.35	151.21	632458	956.32	10675	151611	23.97
PANACHE	EQ	24-Apr-2020	40.90	40.85	41.00	36.90	36.90	37.20	40.14	3464	1.39	21	3462	99.94
PANAMAPET	EQ	24-Apr-2020	38.05	39.75	39.75	37.60	39.00	38.70	38.59	5187	2.00	82	3407	65.68
PAPERPROD	EQ	24-Apr-2020	209.05	209.05	209.80	205.10	207.20	206.50	207.15	22902	47.44	785	15692	68.52
PARABDRUGS	BZ	24-Apr-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	7289	0.12	10	-	-
PARACABLES	EQ	24-Apr-2020	6.30	6.35	6.65	6.25	6.55	6.45	6.41	39002	2.50	120	29285	75.09
PARAGMILK	EQ	24-Apr-2020	99.75	103.25	103.25	95.00	95.60	96.00	98.63	614473	606.04	5855	333356	54.25
PARSVNATH	EQ	24-Apr-2020	1.90	1.95	1.95	1.90	1.95	1.95	1.95	89566	1.75	78	86315	96.37
PATELENG	EQ	24-Apr-2020	12.95	12.90	12.90	12.10	12.40	12.30	12.41	151999	18.86	715	78707	51.78
PATINTLOG	EQ	24-Apr-2020	16.05	16.85	16.85	16.45	16.85	16.85	16.85	9946	1.68	42	9689	97.42
PATSPINLTD	BE	24-Apr-2020	2.75	2.85	2.85	2.85	2.85	2.85	2.85	3194	0.09	4	-	-
PCJEWELLER	BE	24-Apr-2020	12.30	12.70	12.70	11.80	12.00	11.90	12.04	615367	74.11	2315	-	-
PDMJEPAPER	EQ	24-Apr-2020	14.20	13.70	14.10	13.55	13.85	13.80	13.70	29847	4.09	217	20900	70.02
PDSMFL	EQ	24-Apr-2020	269.80	279.25	279.25	259.00	259.95	259.95	260.75	2543	6.63	217	2311	90.88
PEARLPOLY	EQ	24-Apr-2020	12.55	11.65	12.90	11.30	11.30	11.30	11.57	15437	1.79	479	13102	84.87
PEL	EQ	24-Apr-2020	854.05	815.00	877.45	808.10	866.90	864.45	847.80	2517127	21340.10	72376	387009	15.38
PENIND	EQ	24-Apr-2020	17.80	17.70	17.80	17.15	17.50	17.65	17.62	154372	27.21	241	139871	90.61
PENINLAND	BE	24-Apr-2020	3.20	3.25	3.25	3.05	3.05	3.05	3.07	26227	0.80	55	-	-
PERSISTENT	EQ	24-Apr-2020	480.65	483.00	485.00	467.65	467.80	468.30	473.06	54836	259.41	3552	35669	65.05
PETRONET	EQ	24-Apr-2020	223.25	220.00	222.95	215.75	218.55	218.50	218.96	2514549	5505.87	21241	1415191	56.28
PFC	EQ	24-Apr-2020	91.80	90.70	94.35	89.60	91.20	91.05	92.46	7988485	7386.22	41040	3171376	39.70
PFC	N4	24-Apr-2020	1096.99	1097.00	1097.00	1093.90	1093.90	1093.90	1094.30	422	4.62	7	401	95.02
PFC	N6	24-Apr-2020	1148.99	1149.00	1149.00	1149.00	1149.00	1149.00	1149.00	100	1.15	1	100	100.00
PFC	N8	24-Apr-2020	1389.00	1398.49	1398.49	1389.01	1389.01	1396.03	1396.03	27	0.38	2	27	100.00
PFIZER	EQ	24-Apr-2020	4419.40	4444.00	4485.00	4375.05	4380.00	4398.95	4429.63	52704	2334.59	8902	20280	38.48
PFOCUS	EQ	24-Apr-2020	32.75	32.05	33.70	29.25	31.00	30.00	30.51	26304	8.03	331	17524	66.62
PFS	EQ	24-Apr-2020	9.55	9.45	9.65	9.05	9.05	9.20	9.38	431858	40.52	1321	247229	57.25
PGEL	EQ	24-Apr-2020	37.55	37.45	37.45	35.70	35.70	36.40	35.89	18777	6.74	160	13373	71.22
PGHH	EQ	24-Apr-2020	10844.25	10780.00	10848.00	10440.00	10440.00	10473.05	10600.07	3086	327.12	1372	1656	53.66
PGHL	EQ	24-Apr-2020	4164.30	4111.00	4229.90	4111.00	4154.05	4158.90	4158.15	4515	187.74	1550	2906	64.36
PGIL	EQ	24-Apr-2020	99.15	102.25	102.70	94.95	95.45	95.35	97.09	3049	2.96	153	1705	55.92
PHILIPCARB	EQ	24-Apr-2020	82.45	81.30	81.65	79.25	79.70	79.90	80.27	239703	192.41	3393	108465	45.25
PHOENIXLTD	EQ	24-Apr-2020	537.90	532.90	578.00	525.65	545.00	550.55	557.14	175106	975.58	11274	94059	53.72
PIDILITIND	EQ	24-Apr-2020	1539.20	1532.10	1576.80	1500.15	1509.00	1505.20	1545.82	1241873	19197.14	45179	251664	20.26
PIIND	EQ	24-Apr-2020	1513.40	1500.00	1531.90	1461.50	1476.00	1481.05	1509.81	79769	1204.36	9018	43999	55.16
PILANIINVS	EQ	24-Apr-2020	1380.50	1325.00	1390.00	1305.00	1330.00	1330.10	1350.28	259	3.50	91	203	78.38
PILITA	EQ	24-Apr-2020	4.05	4.15	4.20	3.90	4.20	4.00	3.99	27679	1.10	56	15673	56.62
PIONDIST	BE	24-Apr-2020	102.60	100.20	105.95	100.20	102.10	102.85	103.93	423	0.44	21	-	-
PIONEEREMB	EQ	24-Apr-2020	18.20	19.45	19.45	18.10	18.45	18.35	18.54	1228	0.23	43	710	57.82
PITTIENG	EQ	24-Apr-2020	26.80	25.20	28.40	25.00	26.00	25.85	26.04	29454	7.67	204	24083	81.76
PKTEA	BE	24-Apr-2020	91.60	90.10	90.10	87.10	87.10	87.10	89.18	75	0.07	4	-	-
PLASTIBLEN	EQ	24-Apr-2020	127.40	127.00	130.00	123.10	125.00	127.25	126.10	2018	2.54	139	1658	82.16
PNB	EQ	24-Apr-2020	31.20	30.70	31.10	30.15	30.25	30.20	30.60	14351047	4392.01	27294	3814595	26.58
PNBGILTS	EQ	24-Apr-2020	26.15	26.00	26.00	25.30	25.55	25.50	25.57	118013	30.17	753	77278	65.48
PNBHOUSING	EQ	24-Apr-2020	214.80	211.40	212.65	207.00	208.10	207.90	209.16	375989	786.43	6710	233511	62.11
PNC	EQ	24-Apr-2020	12.90	12.45	12.90	12.10	12.10	12.40	12.41	11148	1.38	80	6050	54.27
PNCINFRA	EQ	24-Apr-2020	125.10	125.10	127.10	122.05	125.50	124.10	125.01	39887	49.86	807	20466	51.31
PODDARHOUS	EQ	24-Apr-2020	163.25	160.65	167.50	155.55	167.00	157.90	159.51	507	0.81	111	384	75.74
PODDARMENT	EQ	24-Apr-2020	143.65	139.95	144.00	123.15	131.35	128.55	130.52	10744	14.02	321	6037	56.19
POKARNA	EQ	24-Apr-2020	71.35	72.80	73.05	68.00	70.00	70.05	70.51	44757	31.56	402	36163	80.80
POLYCAB	EQ	24-Apr-2020	743.30	744.00	744.00	711.00	719.35	719.70	722.41	128005	924.72	8610	72496	56.64
POLYMED	EQ	24-Apr-2020	222.70	221.95	222.70	213.35	215.00	214.90	217.46	43397	94.37	1160	33738	77.74
POLYPLEX	EQ	24-Apr-2020	411.85	410.00	417.00	402.95	410.00	410.45	410.49	53539	219.77	1466	39191	73.20
PONNIERODE	EQ	24-Apr-2020	120.95	118.10	121.85	115.00	117.00	118.60	118.72	977	1.16	50	757	77.48
POWERGRID	EQ	24-Apr-2020	158.00	157.00	160.10	155.75	158.85	159.15	158.75	18638042	29587.57	73949	13629735	73.13
POWERINDIA	EQ	24-Apr-2020	800.05	796.85	803.90	796.10	803.45	802.85	800.07	6562	52.50	668	5346	81.47
POWERMECH	EQ	24-Apr-2020	401.35	387.20	408.25	376.30	379.20	380.15	388.32	13777	53.50	791	10500	76.21
PPAP	EQ	24-Apr-2020	165.80	164.85	173.00	160.10	165.60	166.75	169.01	7933	13.41	447	4787	60.34
PPL	EQ	24-Apr-2020	41.10	43.15	43.15	41.10	43.15	43.15	42.98	66899	28.75	342	56658	84.69
PRABHAT	EQ	24-Apr-2020	66.75	66.00	66.00	63.40	63.40	64.30	65.08	11496	7.48	226	8743	76.05
PRAENG	EQ	24-Apr-2020	5.00	5.20	5.20	4.75	5.10	5.00	4.95	8899	0.44	61	6226	69.96
PRAJIND	EQ	24-Apr-2020	65.70	64.90	64.90	60.80	61.50	61.20	63.26	1469879	929.83	15199	491797	33.46
PRAKASH	EQ	24-Apr-2020	28.75	28.70	28.70	27.15	27.70	27.45	27.77	248811	69.10	1213	172627	69.38
PRAKASHSTL	BE	24-Apr-2020	0.25	0.25	0.25	0.20	0.25	0.20	0.21	77006	0.16	39	-	-
PRAXIS	EQ	24-Apr-2020	30.35	31.85	31.85	31.00	31.50	31.50	31.61	18186	5.75	181	16716	91.92
PRECAM	EQ	24-Apr-2020	30.25	30.25	30.25	29.35	29.50	29.90	29.87	4172	1.25	51	3607	86.46
PRECOT	EQ	24-Apr-2020	22.10	22.10	22.10	21.15	21.20	21.20	21.65	14	0.00	5	10	71.43
PRECWIRE	EQ	24-Apr-2020	85.00	84.55	84.55	80.60	81.00	80.90	82.27	8705	7.16	227	7586	87.15
PREMEXPLN	BE	24-Apr-2020	79.90	82.95	82.95	78.00	80.00	80.45	80.13	458	0.37	14	-	-
PREMIERPOL	EQ	24-Apr-2020	19.55	21.45	21.45	19.60	21.00	21.00	20.67	510	0.11	119	312	61.18
PRESSMN	EQ	24-Apr-2020	16.15	16.90	16.90	15.75	15.75	15.80	16.18	8806	1.42	74	2223	25.24
PRESTIGE	EQ	24-Apr-2020	176.30	175.45	175.45	167.10	167.10	167.95	170.27	352645	600.46	17402	209108	59.30
PRICOLLTD	BE	24-Apr-2020	48.85	47.25	51.25	47.00	48.70	48.60	49.54	101986	50.53	292	-	-
PRIMESECU	EQ	24-Apr-2020	28.90	29.80	31.85	28.20	29.95	29.45	30.35	33662	10.21	412	19712	58.56
PRINCEPIPE	EQ	24-Apr-2020	98.60	98.35	98.35	92.00	94.30	94.05	93.67	215386	201.76	2977	150553	69.90
PROZONINTU	BE	24-Apr-2020	11.20	11.30	11.70	10.65	11.25	11.00	10.83	34356	3.72	222	-	-
PRSMJOHNSN	EQ	24-Apr-2020	36.85	36.50	37.05	36.15	36.40	36.60	36.60	175454	64.22	1774	135553	77.26
PSB	EQ	24-Apr-2020	16.05	15.95	15.95	15.40	15.50	15.50	15.60	100722	15.72	658	71960	71.44
PSPPROJECT	EQ	24-Apr-2020	360.35	360.40	360.40	353.10	357.60	357.50	356.63	5608	20.00	521	3604	64.27
PSUBNKBEES	EQ	24-Apr-2020	14.67	14.67	14.67	14.00	14.25	14.03	14.15	125069	17.70	401	113179	90.49
PTC	EQ	24-Apr-2020	40.80	40.90	40.90	39.60	39.70	39.75	40.04	502151	201.08	3847	277227	55.21
PTL	EQ	24-Apr-2020	29.45	29.85	29.85	28.15	28.45	28.55	28.76	7338	2.11	188	4331	59.02
PULZ	SM	24-Apr-2020	12.00	10.80	10.80	10.80	10.80	10.80	10.80	4000	0.43	1	4000	100.00
PUNJABCHEM	EQ	24-Apr-2020	430.25	425.00	425.00	404.00	413.90	414.65	410.69	446	1.83	51	395	88.57
PUNJLLOYD	BZ	24-Apr-2020	1.15	1.20	1.20	1.10	1.10	1.10	1.14	362068	4.13	242	-	-
PURVA	EQ	24-Apr-2020	36.80	36.50	37.70	35.60	36.05	35.95	36.96	58286	21.54	430	48665	83.49
PVR	EQ	24-Apr-2020	972.85	973.00	989.40	950.00	958.00	954.60	968.82	1458234	14127.61	58165	196210	13.46
QGOLDHALF	EQ	24-Apr-2020	2111.80	2180.00	2180.00	2080.00	2124.25	2120.05	2115.33	2477	52.40	217	1739	70.21
QUESS	EQ	24-Apr-2020	209.00	208.40	209.40	202.00	206.00	204.30	205.39	296962	609.94	14585	225879	76.06
QUICKHEAL	EQ	24-Apr-2020	106.15	101.80	106.60	101.50	101.95	102.25	103.68	145857	151.23	2937	52841	36.23
RADICO	EQ	24-Apr-2020	297.45	294.80	294.80	283.15	286.00	285.45	289.22	369071	1067.41	9507	198178	53.70
RADIOCITY	EQ	24-Apr-2020	13.70	13.75	13.80	13.35	13.80	13.65	13.73	150163	20.62	366	117976	78.57
RAIN	EQ	24-Apr-2020	72.65	71.80	71.90	68.50	69.70	69.15	70.47	845142	595.59	8120	278188	32.92
RAJESHEXPO	EQ	24-Apr-2020	532.40	534.35	536.75	529.00	531.00	530.30	531.31	24247	128.83	2726	17327	71.46
RAJRAYON	BZ	24-Apr-2020	0.10	0.10	0.10	0.05	0.10	0.10	0.09	411253	0.38	34	-	-
RAJSREESUG	BE	24-Apr-2020	13.20	13.40	13.40	12.55	12.55	12.60	12.69	15117	1.92	110	-	-
RAJTV	EQ	24-Apr-2020	34.40	35.50	35.50	33.25	33.80	33.75	33.79	1282	0.43	40	1227	95.71
RALLIS	EQ	24-Apr-2020	205.05	206.00	212.00	197.00	211.00	209.35	206.50	735334	1518.48	14442	234309	31.86
RAMANEWS	EQ	24-Apr-2020	13.00	12.70	13.70	12.35	12.55	12.65	12.77	25955	3.31	525	19399	74.74
RAMASTEEL	EQ	24-Apr-2020	26.40	26.00	26.00	25.10	25.45	25.55	25.19	3915	0.99	41	3599	91.93
RAMCOCEM	EQ	24-Apr-2020	567.70	569.50	584.40	534.00	535.00	538.05	558.13	722354	4031.69	30759	180430	24.98
RAMCOIND	EQ	24-Apr-2020	131.45	133.90	133.90	129.65	129.65	130.40	131.38	22034	28.95	1099	10255	46.54
RAMCOSYS	EQ	24-Apr-2020	78.05	81.35	81.35	76.00	76.05	76.35	77.51	22582	17.50	445	13233	58.60
RAMKY	EQ	24-Apr-2020	29.05	29.00	29.70	28.50	29.15	29.00	29.00	23930	6.94	173	17405	72.73
RAMSARUP	BZ	24-Apr-2020	0.60	0.65	0.65	0.65	0.65	0.65	0.65	21231	0.14	17	-	-
RANASUG	BE	24-Apr-2020	3.35	3.35	3.45	3.25	3.40	3.35	3.34	132979	4.45	204	-	-
RANEENGINE	BE	24-Apr-2020	195.15	203.00	203.00	195.90	195.90	195.90	201.46	30	0.06	5	-	-
RANEHOLDIN	EQ	24-Apr-2020	390.55	370.00	399.00	370.00	382.00	378.70	382.78	5928	22.69	3121	4764	80.36
RATNAMANI	EQ	24-Apr-2020	908.75	901.00	923.40	892.05	899.90	896.05	903.01	3064	27.67	323	2161	70.53
RAYMOND	EQ	24-Apr-2020	251.10	249.50	250.50	240.00	243.60	242.55	245.04	172988	423.90	6807	125422	72.50
RBL	EQ	24-Apr-2020	437.10	437.00	437.00	402.30	408.00	409.30	416.44	17934	74.68	1607	5730	31.95
RBLBANK	EQ	24-Apr-2020	106.40	104.50	110.70	101.70	107.80	107.15	106.88	44503659	47565.49	238393	5805344	13.04
RCF	EQ	24-Apr-2020	38.05	37.00	40.00	36.65	38.80	39.00	38.51	5736114	2208.90	22274	1006996	17.56
RCOM	EQ	24-Apr-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	18186677	163.68	2426	15408060	84.72
RECLTD	EQ	24-Apr-2020	91.85	90.65	93.40	89.10	89.30	89.35	90.55	6035521	5464.98	27387	1989698	32.97
RECLTD	N1	24-Apr-2020	1070.55	1071.00	1071.00	1071.00	1071.00	1071.00	1071.00	10	0.11	1	10	100.00
RECLTD	N2	24-Apr-2020	1160.05	1169.70	1179.80	1169.70	1179.80	1179.80	1173.07	39	0.46	4	38	97.44
RECLTD	N8	24-Apr-2020	1140.00	1142.00	1150.00	1142.00	1150.00	1150.00	1149.20	10	0.11	3	10	100.00
RECLTD	N9	24-Apr-2020	1257.00	1260.00	1269.00	1260.00	1261.00	1261.00	1265.28	410	5.19	22	410	100.00
RECLTD	NE	24-Apr-2020	1080.25	1103.90	1122.00	1103.90	1122.00	1122.00	1103.94	501	5.53	2	501	100.00
RECLTD	NG	24-Apr-2020	1320.00	1390.00	1390.00	1390.00	1390.00	1390.00	1390.00	50	0.70	1	50	100.00
RECLTD	NI	24-Apr-2020	1249.90	1249.70	1249.70	1249.70	1249.70	1249.70	1249.70	100	1.25	2	100	100.00
REDINGTON	EQ	24-Apr-2020	71.00	69.35	70.90	68.65	69.30	69.80	70.00	756436	529.48	6532	636193	84.10
REFEX	EQ	24-Apr-2020	48.85	48.05	51.25	46.75	50.75	50.65	50.33	197200	99.25	1239	132313	67.10
RELAXO	EQ	24-Apr-2020	615.65	616.00	620.60	601.00	604.50	604.10	607.66	101022	613.87	5092	48324	47.84
RELCAPITAL	EQ	24-Apr-2020	6.60	6.90	6.90	6.90	6.90	6.90	6.90	723650	49.93	761	723650	100.00
RELIABLE	SM	24-Apr-2020	22.05	20.95	20.95	20.95	20.95	20.95	20.95	2400	0.50	1	2400	100.00
RELIANCE	EQ	24-Apr-2020	1370.90	1350.15	1494.95	1347.20	1425.80	1417.00	1431.67	61711388	883502.96	1154959	9965286	16.15
RELIGARE	EQ	24-Apr-2020	26.20	25.90	25.90	24.90	24.90	24.90	25.00	138678	34.68	687	101289	73.04
RELINFRA	BE	24-Apr-2020	18.80	19.65	19.70	19.50	19.70	19.70	19.68	750835	147.80	2187	-	-
REMSONSIND	EQ	24-Apr-2020	57.65	55.10	58.00	55.10	56.10	55.95	56.00	81	0.05	10	49	60.49
RENUKA	EQ	24-Apr-2020	5.30	5.35	5.35	5.10	5.20	5.20	5.20	446248	23.20	688	312187	69.96
REPCOHOME	EQ	24-Apr-2020	116.00	115.50	115.50	110.40	111.25	111.85	112.50	122996	138.37	9715	85764	69.73
REPL	SM	24-Apr-2020	24.50	25.00	25.00	25.00	25.00	25.00	25.00	12000	3.00	4	12000	100.00
REPRO	EQ	24-Apr-2020	382.10	380.00	389.95	375.60	382.00	384.05	382.00	289	1.10	45	208	71.97
RESPONIND	EQ	24-Apr-2020	81.30	80.05	85.10	80.05	83.75	83.40	82.94	208603	173.01	1555	15151	7.26
REVATHI	EQ	24-Apr-2020	305.05	289.95	311.95	289.95	292.05	294.30	300.69	713	2.14	112	420	58.91
RGL	EQ	24-Apr-2020	213.70	213.45	220.00	208.95	211.95	211.85	214.99	1131	2.43	68	882	77.98
RHFL	BE	24-Apr-2020	0.95	1.00	1.00	1.00	1.00	1.00	1.00	1118147	11.18	240	-	-
RHFL	N6	24-Apr-2020	146.80	145.00	145.00	145.00	145.00	145.00	145.00	90	0.13	2	90	100.00
RHFL	N8	24-Apr-2020	61.80	61.80	63.00	61.80	63.00	63.00	62.20	150	0.09	4	150	100.00
RICOAUTO	EQ	24-Apr-2020	26.60	26.40	26.70	23.85	25.25	25.10	25.48	133506	34.01	1244	84143	63.03
RIIL	EQ	24-Apr-2020	281.05	277.95	292.00	272.00	275.00	276.15	283.49	645837	1830.89	14782	95359	14.77
RITES	EQ	24-Apr-2020	259.65	260.00	272.00	251.20	254.40	253.80	265.30	1615768	4286.57	35668	483985	29.95
RKDL	EQ	24-Apr-2020	6.35	6.40	6.65	6.05	6.05	6.05	6.20	6469	0.40	60	5300	81.93
RKFORGE	EQ	24-Apr-2020	198.45	195.00	198.90	191.75	191.95	192.65	195.92	61852	121.18	139	61304	99.11
RMCL	BE	24-Apr-2020	4.40	4.50	4.50	4.20	4.20	4.20	4.20	78272	3.29	85	-	-
RMDRIP	SM	24-Apr-2020	33.85	35.15	35.50	33.00	35.50	34.95	34.98	56000	19.59	14	30000	53.57
RML	EQ	24-Apr-2020	190.20	189.00	189.00	180.15	180.60	181.15	183.44	3580	6.57	263	2356	65.81
RNAVAL	BE	24-Apr-2020	1.25	1.30	1.30	1.25	1.30	1.30	1.30	8347167	108.44	1533	-	-
ROHITFERRO	BE	24-Apr-2020	0.45	0.50	0.50	0.45	0.45	0.45	0.48	7784	0.04	10	-	-
ROHLTD	EQ	24-Apr-2020	48.60	47.30	47.70	44.20	44.35	44.70	45.93	76114	34.96	1208	50148	65.89
ROLLT	EQ	24-Apr-2020	1.40	1.35	1.45	1.35	1.45	1.45	1.39	10162	0.14	25	10062	99.02
ROLTA	BE	24-Apr-2020	3.60	3.75	3.75	3.45	3.70	3.65	3.65	377441	13.76	584	-	-
ROSSELLIND	EQ	24-Apr-2020	41.75	42.85	42.85	39.70	40.00	40.00	40.32	3453	1.39	62	2825	81.81
RPGLIFE	EQ	24-Apr-2020	230.60	233.90	269.40	229.95	249.00	251.10	257.50	371178	955.77	11846	67031	18.06
RPOWER	EQ	24-Apr-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	1924118	37.52	743	1924118	100.00
RPPINFRA	EQ	24-Apr-2020	47.00	47.00	47.00	43.55	44.40	45.15	45.48	52879	24.05	221	27450	51.91
RSSOFTWARE	EQ	24-Apr-2020	14.90	15.60	15.60	14.30	15.20	15.10	14.91	6143	0.92	59	3408	55.48
RSWM	EQ	24-Apr-2020	75.05	75.40	77.75	70.95	71.00	71.60	72.81	12988	9.46	1345	10095	77.73
RSYSTEMS	EQ	24-Apr-2020	85.50	86.15	87.00	86.00	87.00	86.30	86.36	7577	6.54	110	6476	85.47
RTNINFRA	BE	24-Apr-2020	1.65	1.65	1.70	1.60	1.70	1.65	1.64	68343	1.12	51	-	-
RTNPOWER	EQ	24-Apr-2020	1.35	1.35	1.40	1.30	1.30	1.30	1.32	5292352	69.99	738	4336532	81.94
RUBYMILLS	EQ	24-Apr-2020	132.75	130.80	137.40	130.10	132.20	132.00	132.32	631	0.83	90	381	60.38
RUCHI	BE	24-Apr-2020	324.10	340.30	340.30	340.30	340.30	340.30	340.30	1257	4.28	62	-	-
RUCHINFRA	BE	24-Apr-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	15404	0.46	24	-	-
RUCHIRA	EQ	24-Apr-2020	41.65	41.45	41.45	39.70	40.00	40.05	40.60	20181	8.19	327	13246	65.64
RUPA	EQ	24-Apr-2020	154.50	153.00	153.00	145.00	146.00	146.50	148.63	9914	14.73	524	7883	79.51
RUSHIL	EQ	24-Apr-2020	120.65	126.65	126.65	121.00	121.00	125.70	126.16	12450	15.71	163	12010	96.47
RVNL	EQ	24-Apr-2020	17.65	17.20	17.65	17.20	17.35	17.30	17.41	1926101	335.27	9484	910357	47.26
S&SPOWER	BE	24-Apr-2020	29.40	30.85	30.85	30.80	30.85	30.85	30.85	3257	1.00	42	-	-
SADBHAV	EQ	24-Apr-2020	36.80	38.60	38.60	37.00	38.60	38.60	38.53	804885	310.12	2378	659026	81.88
SADBHIN	EQ	24-Apr-2020	15.05	15.80	15.80	15.80	15.80	15.80	15.80	9663	1.53	55	9663	100.00
SAFARI	EQ	24-Apr-2020	389.70	396.00	396.00	374.00	375.00	374.95	380.13	3032	11.53	378	2022	66.69
SAGARDEEP	BE	24-Apr-2020	69.45	72.50	72.80	72.50	72.80	72.80	72.68	245	0.18	4	-	-
SAGCEM	EQ	24-Apr-2020	300.90	302.95	302.95	282.30	297.80	289.30	292.06	2778	8.11	279	1493	53.74
SAIL	EQ	24-Apr-2020	26.60	26.00	27.35	25.80	26.85	26.90	26.42	15594342	4119.27	26232	3501824	22.46
SAKAR	EQ	24-Apr-2020	52.75	48.30	52.50	48.30	52.05	52.05	51.81	1375	0.71	21	110	8.00
SAKHTISUG	BE	24-Apr-2020	8.10	7.70	8.40	7.70	8.00	7.95	7.95	36155	2.87	158	-	-
SAKSOFT	EQ	24-Apr-2020	153.30	153.30	153.30	134.90	144.00	144.55	144.43	4793	6.92	109	3556	74.19
SAKUMA	EQ	24-Apr-2020	5.25	5.30	5.30	5.10	5.20	5.15	5.19	62695	3.25	167	51550	82.22
SALASAR	EQ	24-Apr-2020	77.60	77.90	78.80	75.65	78.00	78.10	77.46	63413	49.12	607	29491	46.51
SALONA	EQ	24-Apr-2020	38.75	37.60	37.60	37.60	37.60	37.60	37.60	27	0.01	2	27	100.00
SALSTEEL	EQ	24-Apr-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	3922	0.09	18	3922	100.00
SALZERELEC	EQ	24-Apr-2020	68.65	68.00	72.00	65.75	71.00	70.10	68.88	8630	5.94	274	5146	59.63
SAMBHAAV	EQ	24-Apr-2020	2.20	2.20	2.30	2.00	2.30	2.20	2.19	134498	2.95	52	123883	92.11
SANCO	EQ	24-Apr-2020	8.05	8.10	9.65	7.45	7.45	7.65	7.99	92063	7.35	378	37813	41.07
SANDESH	EQ	24-Apr-2020	471.80	475.00	475.00	454.05	471.00	468.25	464.95	125	0.58	41	100	80.00
SANDHAR	EQ	24-Apr-2020	162.70	166.00	166.00	153.15	158.90	160.45	160.61	13039	20.94	602	11674	89.53
SANGAMIND	EQ	24-Apr-2020	40.00	40.50	40.60	37.55	39.15	39.15	38.59	3021	1.17	104	2456	81.30
SANGHIIND	EQ	24-Apr-2020	19.15	19.00	19.45	18.75	19.00	18.90	19.10	172775	33.00	799	69199	40.05
SANGHVIFOR	BE	24-Apr-2020	13.20	13.00	13.20	12.85	13.20	13.20	12.91	120	0.02	3	-	-
SANGHVIMOV	EQ	24-Apr-2020	60.40	58.60	60.00	57.40	57.40	57.40	57.96	8883	5.15	106	7016	78.98
SANGINITA	EQ	24-Apr-2020	81.75	82.00	83.50	82.00	82.40	83.10	82.81	11675	9.67	111	10455	89.55
SANOFI	EQ	24-Apr-2020	7480.30	7460.00	7659.95	7460.00	7560.00	7565.85	7602.43	52446	3987.17	12941	20424	38.94
SANWARIA	BE	24-Apr-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	228860	4.01	120	-	-
SARDAEN	EQ	24-Apr-2020	137.30	136.50	139.10	132.00	132.35	133.00	135.63	12687	17.21	495	8435	66.49
SAREGAMA	EQ	24-Apr-2020	272.60	268.80	272.60	265.10	270.05	269.70	269.06	5711	15.37	328	3289	57.59
SARLAPOLY	EQ	24-Apr-2020	14.55	14.30	14.70	14.15	14.15	14.30	14.44	28604	4.13	91	20293	70.94
SARVESHWAR	SM	24-Apr-2020	12.25	12.85	12.85	12.85	12.85	12.85	12.85	3200	0.41	2	3200	100.00
SASKEN	EQ	24-Apr-2020	457.70	454.90	457.95	433.00	453.90	451.50	448.31	12753	57.17	2764	4388	34.41
SASTASUNDR	BE	24-Apr-2020	55.75	55.90	57.00	53.15	54.10	54.10	56.61	1225	0.69	18	-	-
SATHAISPAT	EQ	24-Apr-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	10	0.00	1	10	100.00
SATIA	EQ	24-Apr-2020	72.90	74.90	74.90	70.50	71.00	72.35	72.98	2013	1.47	107	1026	50.97
SATIN	EQ	24-Apr-2020	65.05	64.90	64.90	61.80	61.80	61.80	62.30	37186	23.17	722	33140	89.12
SBICARD	EQ	24-Apr-2020	560.95	557.70	596.45	552.10	555.80	557.85	569.64	7824080	44569.39	247889	2356712	30.12
SBIETFQLTY	EQ	24-Apr-2020	87.87	88.00	88.00	85.00	87.39	86.45	86.75	3159	2.74	167	1184	37.48
SBILIFE	EQ	24-Apr-2020	717.65	701.00	706.85	676.00	680.00	679.15	688.67	1016020	6997.05	70074	570617	56.16
SBIN	EQ	24-Apr-2020	186.70	184.00	184.00	179.00	180.15	179.75	181.25	65146846	118078.42	416448	21469774	32.96
SBIN	N2	24-Apr-2020	10845.48	10800.00	10834.85	10800.00	10820.95	10820.95	10815.95	94	10.17	18	94	100.00
SBIN	N5	24-Apr-2020	11098.12	11080.00	11080.00	11050.00	11075.00	11066.59	11074.75	459	50.83	82	452	98.47
SBIN	N6	24-Apr-2020	10801.00	10850.00	10850.00	10850.00	10850.00	10850.00	10850.00	1	0.11	1	1	100.00
SCAPDVR	BE	24-Apr-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.29	63161	0.18	35	-	-
SCHAEFFLER	EQ	24-Apr-2020	3406.80	3428.70	3500.00	3300.00	3333.00	3330.50	3402.14	8750	297.69	2214	3742	42.77
SCHAND	EQ	24-Apr-2020	47.85	50.20	50.20	49.00	50.20	50.20	50.18	36044	18.09	281	30707	85.19
SCHNEIDER	EQ	24-Apr-2020	89.65	87.60	88.50	85.20	86.10	86.10	86.45	125557	108.55	1673	78476	62.50
SCI	EQ	24-Apr-2020	43.95	42.90	43.45	41.00	41.50	41.80	42.64	1127928	480.92	3992	348621	30.91
SDBL	BE	24-Apr-2020	76.00	76.00	77.70	73.05	75.95	74.15	75.17	7375	5.54	69	-	-
SEAMECLTD	EQ	24-Apr-2020	322.90	311.65	325.00	311.65	315.00	315.55	317.68	5923	18.82	72	5865	99.02
SECURCRED	SM	24-Apr-2020	13.55	13.55	13.55	12.90	13.40	13.40	13.47	6000	0.81	9	4800	80.00
SELAN	EQ	24-Apr-2020	79.20	81.75	83.15	75.25	83.00	82.70	79.28	32071	25.43	816	21177	66.03
SEPOWER	EQ	24-Apr-2020	1.95	1.85	1.95	1.75	1.90	1.85	1.88	8879	0.17	23	8464	95.33
SEQUENT	EQ	24-Apr-2020	73.50	73.00	77.40	69.55	72.20	71.15	73.47	196880	144.64	1395	118498	60.19
SESHAPAPER	EQ	24-Apr-2020	129.15	127.50	129.00	125.50	128.50	127.40	127.62	9676	12.35	335	6584	68.04
SETCO	EQ	24-Apr-2020	9.75	10.20	10.20	9.35	9.65	9.55	9.71	95185	9.24	383	72013	75.66
SETF10GILT	EQ	24-Apr-2020	191.80	193.47	193.47	187.60	192.80	192.69	192.58	39	0.08	10	27	69.23
SETFGOLD	EQ	24-Apr-2020	4407.60	4418.85	4440.00	4310.00	4404.00	4396.60	4330.91	87824	3803.58	2305	81239	92.50
SETFNIF50	EQ	24-Apr-2020	95.71	95.00	95.77	93.65	94.50	94.52	95.11	413680	393.44	1433	279500	67.56
SETFNIFBK	EQ	24-Apr-2020	201.16	200.55	200.55	194.00	196.98	195.01	195.73	47234	92.45	1205	21975	46.52
SETFNN50	EQ	24-Apr-2020	245.30	250.30	250.30	238.00	241.00	242.85	242.29	3467	8.40	181	2880	83.07
SETUINFRA	BE	24-Apr-2020	1.05	1.05	1.10	1.00	1.05	1.00	1.02	80068	0.81	84	-	-
SEYAIND	EQ	24-Apr-2020	43.50	42.80	43.50	41.85	42.60	42.60	42.73	19757	8.44	358	15571	78.81
SFL	EQ	24-Apr-2020	1304.80	1302.00	1302.00	1250.00	1279.90	1276.95	1270.17	2320	29.47	747	1029	44.35
SGBAUG24	GB	24-Apr-2020	4547.25	4541.00	4600.00	4496.00	4600.00	4596.30	4565.78	965	44.06	120	923	95.65
SGBAUG27	GB	24-Apr-2020	4479.86	4514.00	4645.00	4514.00	4560.00	4597.54	4589.77	697	31.99	51	565	81.06
SGBDC27VII	GB	24-Apr-2020	4520.00	4475.00	4600.00	4475.00	4600.00	4600.00	4525.65	264	11.95	31	261	98.86
SGBDEC2513	GB	24-Apr-2020	4547.66	4580.00	4582.00	4580.00	4582.00	4580.54	4580.55	11	0.50	2	11	100.00
SGBDEC25XI	GB	24-Apr-2020	4540.00	4540.00	4590.00	4540.00	4590.00	4590.00	4556.67	3	0.14	3	2	66.67
SGBDEC26	GB	24-Apr-2020	4500.00	4526.00	4550.00	4526.00	4550.00	4550.00	4542.85	37	1.68	10	37	100.00
SGBFEB24	GB	24-Apr-2020	4521.04	4510.00	4590.00	4510.00	4589.00	4589.72	4573.16	563	25.75	44	545	96.80
SGBFEB27	GB	24-Apr-2020	4500.00	4554.51	4584.95	4500.30	4580.00	4576.83	4566.84	56	2.56	14	55	98.21
SGBFEB28IX	GB	24-Apr-2020	4525.00	4540.00	4560.00	4500.30	4530.00	4527.14	4523.70	244	11.04	19	244	100.00
SGBJ28VIII	GB	24-Apr-2020	4505.00	4505.00	4599.00	4505.00	4589.00	4589.00	4583.24	46	2.11	16	46	100.00
SGBJAN26	GB	24-Apr-2020	4500.00	4526.00	4582.00	4526.00	4582.00	4580.37	4540.96	112	5.09	14	112	100.00
SGBJAN27	GB	24-Apr-2020	4504.00	4500.00	4555.00	4500.00	4555.00	4555.00	4507.41	114	5.14	21	114	100.00
SGBJUL25	GB	24-Apr-2020	4530.00	4500.00	4555.00	4485.05	4545.00	4546.17	4532.63	154	6.98	25	148	96.10
SGBJUL27	GB	24-Apr-2020	4500.00	4450.00	4600.00	4450.00	4600.00	4600.00	4559.19	89	4.06	19	78	87.64
SGBJUN27	GB	24-Apr-2020	4520.00	4500.00	4550.00	4500.00	4540.00	4540.48	4542.79	632	28.71	36	632	100.00
SGBMAR24	GB	24-Apr-2020	4545.41	4465.00	4590.00	4465.00	4590.00	4587.84	4555.53	350	15.94	37	346	98.86
SGBMAR25	GB	24-Apr-2020	4525.00	4498.00	4575.00	4490.00	4545.00	4545.00	4510.61	624	28.15	46	501	80.29
SGBMAR28X	GB	24-Apr-2020	4520.00	4530.00	4560.00	4510.00	4532.00	4548.10	4542.97	116	5.27	24	113	97.41
SGBMAY25	GB	24-Apr-2020	4547.50	4500.00	4555.00	4500.00	4555.00	4555.00	4548.51	168	7.64	17	140	83.33
SGBMAY26	GB	24-Apr-2020	4590.00	4401.00	4588.00	4401.00	4585.00	4585.00	4569.79	136	6.21	13	136	100.00
SGBNOV23	GB	24-Apr-2020	4559.75	4575.00	4625.00	4575.00	4600.00	4604.53	4603.84	505	23.25	40	502	99.41
SGBNOV24	GB	24-Apr-2020	4543.57	4510.00	4595.00	4507.00	4562.00	4579.67	4551.93	565	25.72	57	504	89.20
SGBNOV25	GB	24-Apr-2020	4515.00	4550.00	4550.00	4550.00	4550.00	4550.00	4550.00	25	1.14	3	25	100.00
SGBNOV258	GB	24-Apr-2020	4537.00	4537.00	4590.00	4537.00	4550.00	4561.08	4573.03	173	7.91	11	172	99.42
SGBNOV25IX	GB	24-Apr-2020	4595.00	4630.00	4630.00	4550.00	4629.00	4629.00	4613.40	5	0.23	4	5	100.00
SGBNOV25VI	GB	24-Apr-2020	4500.00	4525.00	4594.31	4525.00	4594.31	4594.31	4539.04	79	3.59	4	79	100.00
SGBNOV26	GB	24-Apr-2020	4500.00	4500.00	4560.00	4500.00	4560.00	4560.00	4550.97	31	1.41	10	31	100.00
SGBOCT25	GB	24-Apr-2020	4550.00	4550.00	4600.00	4550.00	4600.00	4600.00	4559.26	135	6.16	11	135	100.00
SGBOCT25IV	GB	24-Apr-2020	4525.00	4528.00	4750.00	4526.00	4526.00	4530.94	4538.20	153	6.94	23	151	98.69
SGBOCT25V	GB	24-Apr-2020	4535.00	4526.00	4590.00	4520.00	4590.00	4589.03	4547.50	144	6.55	14	142	98.61
SGBOCT26	GB	24-Apr-2020	4501.00	4501.00	4550.00	4501.00	4548.00	4548.00	4528.01	78	3.53	15	75	96.15
SGBOCT27	GB	24-Apr-2020	4500.00	4500.00	4594.00	4500.00	4510.00	4528.68	4533.86	72	3.26	18	70	97.22
SGBOCT27VI	GB	24-Apr-2020	4574.97	4574.97	4590.00	4500.00	4590.00	4590.00	4531.45	342	15.50	29	337	98.54
SGBSEP24	GB	24-Apr-2020	4550.00	4510.00	4600.00	4510.00	4570.00	4587.88	4568.26	516	23.57	44	499	96.71
SGBSEP27	GB	24-Apr-2020	4530.00	4505.00	4597.99	4470.00	4579.00	4579.00	4497.75	96	4.32	19	68	70.83
SGL	EQ	24-Apr-2020	7.20	6.95	7.10	6.55	6.80	6.70	6.81	10013	0.68	128	7746	77.36
SHAHALLOYS	EQ	24-Apr-2020	6.50	6.20	6.70	6.20	6.70	6.20	6.20	2038	0.13	9	1038	50.93
SHAKTIPUMP	BE	24-Apr-2020	163.45	155.30	171.60	155.30	159.90	157.75	160.04	33780	54.06	706	-	-
SHALBY	EQ	24-Apr-2020	65.95	65.00	70.70	63.50	65.55	66.55	68.22	585968	399.73	4953	153353	26.17
SHALPAINTS	EQ	24-Apr-2020	66.05	65.90	65.90	61.50	62.50	62.15	63.42	73247	46.45	1317	42757	58.37
SHANKARA	EQ	24-Apr-2020	256.45	253.50	253.50	244.00	245.90	244.75	246.50	16192	39.91	553	8849	54.65
SHANTIGEAR	EQ	24-Apr-2020	93.05	92.00	92.00	87.00	88.50	88.15	88.76	18671	16.57	518	12195	65.32
SHARDACROP	EQ	24-Apr-2020	139.70	140.00	140.00	135.75	138.00	137.30	137.77	9623	13.26	345	6107	63.46
SHARDAMOTR	EQ	24-Apr-2020	749.90	789.95	789.95	713.65	732.95	729.95	727.93	932	6.78	186	614	65.88
SHARIABEES	EQ	24-Apr-2020	235.49	238.18	238.18	230.65	231.05	231.05	238.08	512	1.22	7	509	99.41
SHEMAROO	EQ	24-Apr-2020	86.95	91.25	91.25	87.00	91.10	90.65	89.93	50566	45.47	898	30762	60.84
SHIL	EQ	24-Apr-2020	77.95	75.00	76.55	74.10	74.10	74.20	74.60	9768	7.29	120	6343	64.94
SHILPAMED	EQ	24-Apr-2020	395.75	398.00	405.00	376.00	385.85	380.10	392.43	70005	274.72	3654	45361	64.80
SHIRPUR-G	EQ	24-Apr-2020	9.05	9.25	9.25	8.60	8.60	8.60	8.84	27581	2.44	100	19759	71.64
SHIVAMAUTO	EQ	24-Apr-2020	11.55	11.65	11.70	11.00	11.00	11.00	11.18	61240	6.85	505	45423	74.17
SHIVAMILLS	EQ	24-Apr-2020	22.80	22.00	23.50	20.50	21.00	21.00	21.47	7852	1.69	401	6524	83.09
SHIVATEX	BE	24-Apr-2020	79.00	77.00	82.95	75.15	78.95	78.95	78.13	288	0.23	23	-	-
SHK	EQ	24-Apr-2020	72.75	71.90	71.90	67.75	68.35	68.45	69.53	434330	301.99	8614	198642	45.74
SHOPERSTOP	EQ	24-Apr-2020	193.95	195.85	197.95	188.55	190.00	189.95	193.19	12208	23.58	804	6932	56.78
SHRADHA	SM	24-Apr-2020	23.00	22.00	22.00	22.00	22.00	22.00	22.00	2000	0.44	1	2000	100.00
SHREDIGCEM	EQ	24-Apr-2020	23.40	23.25	23.50	22.05	22.40	22.35	22.74	156731	35.64	808	112784	71.96
SHREECEM	EQ	24-Apr-2020	18707.75	18739.00	18927.30	18382.55	18650.00	18587.45	18617.63	34410	6406.33	10648	11348	32.98
SHREEPUSHK	EQ	24-Apr-2020	86.30	82.00	87.00	82.00	84.45	83.70	84.11	12383	10.42	588	8597	69.43
SHREERAMA	EQ	24-Apr-2020	3.70	3.85	3.85	3.55	3.55	3.65	3.58	9279	0.33	12	9279	100.00
SHRENIK	EQ	24-Apr-2020	23.55	24.70	24.70	22.40	24.70	24.15	24.21	22870	5.54	118	16329	71.40
SHREYANIND	EQ	24-Apr-2020	83.00	83.20	86.15	79.60	81.00	80.90	82.54	23707	19.57	556	14422	60.83
SHREYAS	EQ	24-Apr-2020	49.40	51.80	51.85	51.80	51.85	51.85	51.84	2727	1.41	30	2727	100.00
SHRIPISTON	BE	24-Apr-2020	531.25	521.80	535.00	521.80	523.00	523.00	524.46	127	0.67	10	-	-
SHRIRAMCIT	EQ	24-Apr-2020	727.25	727.25	749.00	698.00	728.00	724.15	722.39	5907	42.67	399	4784	80.99
SHRIRAMEPC	EQ	24-Apr-2020	2.95	2.85	3.05	2.85	3.05	3.05	2.94	218695	6.44	156	154614	70.70
SHUBHLAXMI	SM	24-Apr-2020	23.00	23.50	23.75	23.50	23.75	23.75	23.63	2000	0.47	2	2000	100.00
SHYAMCENT	EQ	24-Apr-2020	2.35	2.40	2.40	2.25	2.35	2.35	2.33	12998	0.30	25	10573	81.34
SICAGEN	EQ	24-Apr-2020	12.90	12.80	12.80	12.30	12.55	12.55	12.49	9753	1.22	75	8926	91.52
SICAL	BE	24-Apr-2020	9.20	9.00	9.55	8.75	8.75	8.85	8.87	97926	8.69	305	-	-
SIEMENS	EQ	24-Apr-2020	1168.95	1159.00	1203.70	1135.00	1154.00	1145.90	1176.28	773708	9101.00	40329	146123	18.89
SIGIND	EQ	24-Apr-2020	19.00	18.95	19.15	18.00	19.10	19.00	18.92	6034	1.14	57	5205	86.26
SIL	BE	24-Apr-2020	9.65	9.65	9.70	9.65	9.65	9.65	9.65	6132	0.59	7	-	-
SILINV	EQ	24-Apr-2020	102.35	104.05	104.25	98.15	98.15	98.60	100.94	818	0.83	30	539	65.89
SILLYMONKS	SM	24-Apr-2020	25.00	22.75	22.75	22.75	22.75	22.75	22.75	2640	0.60	1	2640	100.00
SILVERTUC	SM	24-Apr-2020	102.50	94.00	101.00	94.00	101.00	101.00	97.50	2000	1.95	2	2000	100.00
SIMBHALS	EQ	24-Apr-2020	6.30	6.00	6.40	6.00	6.00	6.05	6.07	19898	1.21	47	15933	80.07
SIMPLEXINF	EQ	24-Apr-2020	30.95	32.45	32.45	32.45	32.45	32.45	32.45	148920	48.32	529	148539	99.74
SINTERCOM	SM	24-Apr-2020	39.50	36.00	36.00	36.00	36.00	36.00	36.00	2000	0.72	1	2000	100.00
SINTEX	EQ	24-Apr-2020	0.95	0.95	0.95	0.90	0.90	0.90	0.91	3305705	29.94	1179	2004248	60.63
SIRCA	EQ	24-Apr-2020	186.00	194.95	195.30	185.00	190.00	189.50	189.22	5713	10.81	197	3251	56.91
SIS	EQ	24-Apr-2020	397.75	394.00	408.00	388.00	395.00	394.30	393.57	23399	92.09	2973	10636	45.45
SITINET	BE	24-Apr-2020	0.95	1.00	1.00	1.00	1.00	1.00	1.00	169123	1.69	19	-	-
SIYSIL	EQ	24-Apr-2020	136.30	135.00	135.00	129.00	129.05	129.90	131.35	12024	15.79	569	8686	72.24
SJVN	EQ	24-Apr-2020	21.20	21.15	21.30	20.65	20.90	20.80	20.87	1787823	373.18	10718	1120356	62.67
SKFINDIA	EQ	24-Apr-2020	1475.85	1490.00	1490.00	1420.00	1439.95	1435.85	1460.43	3404	49.71	1218	1644	48.30
SKIL	EQ	24-Apr-2020	3.65	3.70	4.00	3.70	4.00	4.00	3.99	22039	0.88	73	21939	99.55
SKIPPER	EQ	24-Apr-2020	25.55	25.55	25.75	24.65	24.80	24.75	24.93	39282	9.79	1256	23940	60.94
SKMEGGPROD	EQ	24-Apr-2020	35.25	35.40	35.40	33.00	34.15	34.25	34.14	12077	4.12	161	5819	48.18
SMARTLINK	EQ	24-Apr-2020	69.55	68.05	68.55	66.10	66.50	66.85	67.33	2329	1.57	91	1552	66.64
SMLISUZU	EQ	24-Apr-2020	375.50	375.55	377.00	354.05	358.60	357.60	366.71	10809	39.64	1158	4512	41.74
SMSLIFE	EQ	24-Apr-2020	277.30	286.75	299.90	275.00	275.00	278.55	286.82	19762	56.68	903	9815	49.67
SMSPHARMA	EQ	24-Apr-2020	34.90	35.20	37.00	34.80	36.80	36.25	35.92	198906	71.44	1608	103077	51.82
SNOWMAN	EQ	24-Apr-2020	30.60	30.40	30.65	30.10	30.45	30.35	30.33	192778	58.47	799	150539	78.09
SOBHA	EQ	24-Apr-2020	213.65	205.05	210.05	203.00	203.00	203.00	203.68	425607	866.89	7124	357050	83.89
SOLARA	EQ	24-Apr-2020	597.35	606.45	610.00	570.00	579.15	578.65	590.53	157951	932.75	7633	68845	43.59
SOLARINDS	EQ	24-Apr-2020	868.80	868.80	878.90	849.00	850.10	850.80	859.32	8012	68.85	827	5331	66.54
SOMANYCERA	EQ	24-Apr-2020	113.20	113.00	113.00	107.30	108.65	108.25	109.22	26960	29.45	1240	19563	72.56
SOMICONVEY	EQ	24-Apr-2020	13.65	13.70	14.25	13.00	13.00	13.05	13.18	1993	0.26	19	1139	57.15
SONATSOFTW	EQ	24-Apr-2020	206.00	206.00	234.30	203.00	225.10	225.50	223.38	1106783	2472.32	25421	274565	24.81
SORILINFRA	EQ	24-Apr-2020	56.50	59.30	59.30	59.30	59.30	59.30	59.30	10798	6.40	46	10798	100.00
SOTL	EQ	24-Apr-2020	705.60	675.00	709.95	663.00	699.00	699.00	696.59	207	1.44	57	171	82.61
SOUTHBANK	EQ	24-Apr-2020	6.05	6.00	6.00	5.75	5.80	5.80	5.89	11172661	657.74	12346	6483699	58.03
SOUTHWEST	EQ	24-Apr-2020	13.20	12.50	13.35	12.25	12.90	12.90	12.76	1002	0.13	36	356	35.53
SPAL	EQ	24-Apr-2020	74.60	70.90	77.80	70.90	70.90	70.90	72.33	6515	4.71	153	4973	76.33
SPANDANA	EQ	24-Apr-2020	451.40	448.00	448.80	409.00	419.25	416.20	418.73	55911	234.12	3813	31660	56.63
SPARC	EQ	24-Apr-2020	141.35	139.90	145.40	138.65	139.05	139.85	142.54	1205201	1717.85	16978	241792	20.06
SPECIALITY	EQ	24-Apr-2020	29.75	29.75	29.75	28.10	28.25	28.25	28.67	15196	4.36	145	12063	79.38
SPENCERS	EQ	24-Apr-2020	79.40	78.10	79.20	76.00	76.45	76.25	77.55	541981	420.33	5595	261500	48.25
SPENTEX	BE	24-Apr-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.31	204755	0.64	38	-	-
SPIC	EQ	24-Apr-2020	14.85	14.90	17.80	14.50	16.10	16.15	15.82	164512	26.02	761	100864	61.31
SPICEJET	EQ	24-Apr-2020	44.40	44.30	44.45	42.25	43.00	42.60	43.07	1611813	694.21	26145	1093400	67.84
SPLIL	EQ	24-Apr-2020	20.90	20.90	20.90	20.25	20.25	20.25	20.42	5988	1.22	81	5187	86.62
SPMLINFRA	EQ	24-Apr-2020	6.90	6.60	7.20	6.60	7.15	7.20	7.09	3586	0.25	34	2892	80.65
SPTL	BE	24-Apr-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	643907	8.05	185	-	-
SPYL	BE	24-Apr-2020	0.30	0.35	0.35	0.30	0.30	0.35	0.32	133172	0.42	73	-	-
SREEL	EQ	24-Apr-2020	126.25	125.95	125.95	119.50	121.95	120.45	121.93	3169	3.86	178	2212	69.80
SREIBNPNCD	NP	24-Apr-2020	748.75	749.00	750.00	749.00	750.00	749.55	749.51	41	0.31	4	41	100.00
SREIBNPNCD	NR	24-Apr-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	41	0.33	5	41	100.00
SREIBNPNCD	NU	24-Apr-2020	630.00	660.00	677.00	660.00	676.00	676.00	671.29	468	3.14	12	433	92.52
SREIBNPNCD	NV	24-Apr-2020	606.40	525.00	525.00	525.00	525.00	525.00	525.00	5	0.03	1	5	100.00
SREIBNPNCD	NY	24-Apr-2020	799.00	796.99	796.99	796.99	796.99	796.99	796.99	25	0.20	1	25	100.00
SREINFRA	EQ	24-Apr-2020	3.95	3.90	3.95	3.80	3.85	3.80	3.87	778964	30.13	1255	620388	79.64
SRF	EQ	24-Apr-2020	3642.95	3602.00	3660.80	3470.00	3488.00	3488.05	3566.39	273907	9768.59	27818	63780	23.29
SRHHYPOLTD	EQ	24-Apr-2020	101.05	102.50	102.50	96.10	98.00	97.95	98.17	3314	3.25	73	2808	84.73
SRIPIPES	EQ	24-Apr-2020	141.95	140.70	148.00	137.95	141.50	141.20	143.12	143748	205.73	4137	97142	67.58
SRTRANSFIN	EQ	24-Apr-2020	643.60	610.00	699.00	579.25	665.00	668.20	651.45	12862840	83795.17	356718	2055932	15.98
SRTRANSFIN	Y3	24-Apr-2020	1002.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	325	3.25	17	325	100.00
SRTRANSFIN	Y6	24-Apr-2020	2001.01	2010.01	2010.01	2010.01	2010.01	2010.01	2010.01	50	1.01	3	50	100.00
SRTRANSFIN	Y9	24-Apr-2020	1046.00	1035.00	1036.00	1026.00	1030.10	1030.10	1028.48	230	2.37	11	225	97.83
SRTRANSFIN	YB	24-Apr-2020	992.60	980.00	990.95	980.00	990.95	990.95	985.64	62	0.61	5	62	100.00
SRTRANSFIN	YG	24-Apr-2020	1804.00	1750.00	1780.00	1750.00	1780.00	1780.00	1770.00	30	0.53	2	30	100.00
SRTRANSFIN	YH	24-Apr-2020	920.00	910.00	911.95	890.00	890.00	894.86	899.41	699	6.29	66	665	95.14
SRTRANSFIN	YI	24-Apr-2020	905.00	891.00	898.00	882.01	895.02	897.59	892.80	328	2.93	42	306	93.29
SRTRANSFIN	YJ	24-Apr-2020	999.00	995.00	997.50	987.05	997.25	996.68	994.45	1359	13.51	35	1273	93.67
SRTRANSFIN	YK	24-Apr-2020	960.91	953.00	956.00	925.00	925.00	925.95	936.69	1127	10.56	39	1127	100.00
SRTRANSFIN	YL	24-Apr-2020	922.00	855.00	906.00	855.00	900.17	903.17	897.05	2246	20.15	67	1971	87.76
SRTRANSFIN	YM	24-Apr-2020	1085.00	1090.60	1090.60	1075.00	1075.00	1075.00	1078.90	40	0.43	6	40	100.00
SRTRANSFIN	YN	24-Apr-2020	1020.00	1011.00	1011.00	1010.00	1010.00	1010.00	1010.09	110	1.11	2	110	100.00
SRTRANSFIN	YO	24-Apr-2020	950.00	980.00	980.00	980.00	980.00	980.00	980.00	50	0.49	1	50	100.00
SRTRANSFIN	YQ	24-Apr-2020	969.27	961.00	963.00	935.60	935.60	938.85	955.15	391	3.73	14	391	100.00
SRTRANSFIN	YR	24-Apr-2020	964.75	935.00	935.00	912.00	930.00	930.80	922.63	1095	10.10	11	1050	95.89
SRTRANSFIN	YS	24-Apr-2020	945.09	950.00	950.00	950.00	950.00	950.00	950.00	293	2.78	6	293	100.00
SRTRANSFIN	YU	24-Apr-2020	1021.00	1000.02	1000.02	1000.00	1000.00	1000.00	1000.01	130	1.30	3	130	100.00
SRTRANSFIN	YV	24-Apr-2020	933.00	917.00	934.00	917.00	920.00	920.73	921.50	100	0.92	5	100	100.00
SRTRANSFIN	YW	24-Apr-2020	955.00	955.00	970.00	945.00	970.00	970.00	954.85	61	0.58	6	61	100.00
SRTRANSFIN	YX	24-Apr-2020	974.85	922.00	928.00	900.00	900.00	906.68	912.36	883	8.06	35	783	88.67
SRTRANSFIN	YY	24-Apr-2020	900.00	900.00	920.00	900.00	920.00	920.00	900.49	72	0.65	6	70	97.22
SRTRANSFIN	YZ	24-Apr-2020	1007.00	1001.00	1006.01	1001.00	1006.00	1006.00	1005.88	415	4.17	9	405	97.59
SRTRANSFIN	Z1	24-Apr-2020	1032.89	1009.95	1009.95	970.00	970.00	970.00	985.98	25	0.25	3	25	100.00
SRTRANSFIN	Z3	24-Apr-2020	970.00	950.60	950.60	950.60	950.60	950.60	950.60	3	0.03	1	3	100.00
SRTRANSFIN	ZD	24-Apr-2020	925.00	925.00	925.00	925.00	925.00	925.00	925.00	5	0.05	1	5	100.00
SSWL	EQ	24-Apr-2020	409.85	404.00	425.00	395.30	400.00	400.10	403.94	1719	6.94	197	1089	63.35
STAN	DR	24-Apr-2020	32.90	32.05	33.50	31.30	33.10	33.05	33.07	122438	40.50	189	116461	95.12
STAR	EQ	24-Apr-2020	347.65	344.75	396.90	340.40	376.20	377.20	379.15	2473366	9377.87	48911	347663	14.06
STARCEMENT	EQ	24-Apr-2020	75.65	74.00	78.00	74.00	75.50	75.50	75.52	106188	80.19	1822	72606	68.37
STARPAPER	EQ	24-Apr-2020	98.10	96.85	98.00	93.50	95.00	94.60	95.43	65218	62.24	1315	28132	43.14
STCINDIA	BE	24-Apr-2020	38.90	40.55	40.80	39.60	40.00	40.40	40.40	17532	7.08	202	-	-
STEELCITY	EQ	24-Apr-2020	19.30	19.45	19.45	17.60	18.80	18.80	18.77	1891	0.35	24	1515	80.12
STEELXIND	EQ	24-Apr-2020	13.80	13.60	13.80	13.15	13.15	13.35	13.45	8865	1.19	98	7820	88.21
STEL	EQ	24-Apr-2020	44.60	44.55	47.00	43.05	45.05	45.15	45.44	21384	9.72	470	15194	71.05
STERTOOLS	EQ	24-Apr-2020	141.50	143.85	147.95	135.20	138.65	137.30	141.21	9623	13.59	374	4961	51.55
STINDIA	EQ	24-Apr-2020	3.40	3.55	3.55	3.55	3.55	3.55	3.55	100	0.00	1	100	100.00
STRTECH	EQ	24-Apr-2020	90.70	87.20	90.35	86.05	86.90	87.35	88.73	1067893	947.59	10022	412498	38.63
SUBEX	EQ	24-Apr-2020	3.90	3.90	3.95	3.80	3.85	3.80	3.87	157294	6.08	232	110283	70.11
SUBROS	EQ	24-Apr-2020	153.50	149.00	155.00	145.85	148.30	146.80	149.92	34686	52.00	1283	17756	51.19
SUDARSCHEM	EQ	24-Apr-2020	420.10	416.85	420.00	406.10	409.70	407.70	411.19	109470	450.13	4130	48872	44.64
SUJANAUNI	BE	24-Apr-2020	0.20	0.20	0.20	0.15	0.20	0.15	0.19	107111	0.20	52	-	-
SUMEETINDS	EQ	24-Apr-2020	1.55	1.50	1.60	1.50	1.50	1.50	1.51	90128	1.36	80	70729	78.48
SUMICHEM	EQ	24-Apr-2020	224.40	223.55	223.55	211.05	216.50	215.65	217.55	124698	271.28	2366	72333	58.01
SUMIT	BE	24-Apr-2020	12.00	11.90	11.90	11.60	11.70	11.70	11.69	2283	0.27	23	-	-
SUMMITSEC	EQ	24-Apr-2020	291.50	294.05	298.95	287.05	288.15	292.35	290.34	671	1.95	54	429	63.93
SUNCLAYLTD	EQ	24-Apr-2020	1491.80	1471.15	1496.35	1427.00	1469.00	1467.30	1466.07	581	8.52	249	356	61.27
SUNDARAM	EQ	24-Apr-2020	1.25	1.30	1.30	1.20	1.20	1.20	1.22	156749	1.91	64	110146	70.27
SUNDARMFIN	EQ	24-Apr-2020	1248.75	1265.00	1274.40	1211.30	1225.00	1219.65	1233.04	215676	2659.37	9959	172813	80.13
SUNDARMHLD	EQ	24-Apr-2020	45.00	45.60	45.60	43.40	44.90	44.15	44.62	7068	3.15	152	6228	88.12
SUNDRMBRAK	EQ	24-Apr-2020	172.40	172.40	172.95	167.00	168.00	167.05	168.49	3031	5.11	119	2455	81.00
SUNDRMFAST	EQ	24-Apr-2020	303.65	305.90	305.90	294.20	300.00	297.95	298.41	35615	106.28	2491	30322	85.14
SUNFLAG	EQ	24-Apr-2020	27.30	27.05	27.20	26.10	26.35	26.25	26.45	62421	16.51	461	37395	59.91
SUNPHARMA	EQ	24-Apr-2020	477.45	476.95	497.00	473.55	485.50	485.55	488.13	23394286	114193.54	270856	4027610	17.22
SUNTECK	EQ	24-Apr-2020	191.30	186.50	190.95	183.55	185.25	187.90	187.26	142646	267.12	2526	18939	13.28
SUNTV	EQ	24-Apr-2020	373.40	368.70	385.45	366.50	376.20	376.90	378.54	3767795	14262.46	60994	345210	9.16
SUPERHOUSE	EQ	24-Apr-2020	67.65	71.20	71.20	64.65	65.00	65.20	66.05	12035	7.95	261	9580	79.60
SUPERSPIN	BE	24-Apr-2020	3.75	3.90	3.90	3.80	3.80	3.85	3.86	21564	0.83	64	-	-
SUPPETRO	EQ	24-Apr-2020	145.10	142.20	143.00	136.50	141.00	141.15	140.57	61361	86.26	1424	46581	75.91
SUPRAJIT	EQ	24-Apr-2020	119.35	117.15	121.90	117.10	118.00	118.40	119.13	88563	105.51	1553	47445	53.57
SUPREMEENG	SM	24-Apr-2020	17.05	16.20	16.20	16.20	16.20	16.20	16.20	28000	4.54	4	20000	71.43
SUPREMEIND	EQ	24-Apr-2020	1070.80	1059.00	1059.00	1032.50	1043.95	1038.75	1042.70	40054	417.64	6065	24385	60.88
SUPREMEINF	BZ	24-Apr-2020	8.10	7.80	7.85	7.80	7.85	7.85	7.80	517	0.04	2	-	-
SURANASOL	EQ	24-Apr-2020	5.55	5.75	5.75	5.30	5.40	5.45	5.41	13193	0.71	85	11460	86.86
SURANAT&P	EQ	24-Apr-2020	3.15	2.85	3.15	2.55	2.90	2.75	2.93	26010	0.76	34	9106	35.01
SURANI	SM	24-Apr-2020	31.40	32.95	32.95	32.95	32.95	32.95	32.95	2000	0.66	1	2000	100.00
SURYALAXMI	EQ	24-Apr-2020	15.40	15.40	15.40	14.10	14.70	14.55	14.71	2339	0.34	76	2118	90.55
SURYAROSNI	EQ	24-Apr-2020	89.10	89.00	89.50	86.00	86.00	86.20	87.12	35470	30.90	490	22453	63.30
SUTLEJTEX	EQ	24-Apr-2020	22.10	23.00	23.00	21.75	22.05	22.00	21.95	3397	0.75	118	3147	92.64
SUVEN	EQ	24-Apr-2020	36.15	37.95	37.95	37.95	37.95	37.95	37.95	112667	42.76	312	112667	100.00
SUVENPHAR	EQ	24-Apr-2020	287.60	287.00	299.90	281.05	295.45	294.75	292.98	94547	277.01	3900	65226	68.99
SUZLON	EQ	24-Apr-2020	2.75	2.65	2.65	2.65	2.65	2.65	2.65	3137482	83.14	3140	3128901	99.73
SVLL	SM	24-Apr-2020	83.05	85.00	85.00	85.00	85.00	85.00	85.00	1000	0.85	1	1000	100.00
SWANENERGY	EQ	24-Apr-2020	100.10	100.60	100.60	99.35	99.65	99.85	100.02	88824	88.84	1862	31189	35.11
SWARAJENG	EQ	24-Apr-2020	966.40	960.30	960.30	938.30	944.00	941.85	946.98	1090	10.32	237	886	81.28
SWELECTES	EQ	24-Apr-2020	84.95	82.65	85.00	82.65	85.00	84.50	83.64	1434	1.20	99	656	45.75
SWSOLAR	EQ	24-Apr-2020	143.50	150.65	150.65	144.00	150.65	150.65	149.96	726622	1089.61	3390	453712	62.44
SYMPHONY	EQ	24-Apr-2020	932.20	930.00	930.00	901.05	906.00	906.25	912.61	24181	220.68	4179	13664	56.51
SYNCOM	BE	24-Apr-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	20885	0.24	30	-	-
SYNGENE	EQ	24-Apr-2020	313.95	310.00	315.30	305.00	305.35	306.60	310.95	430012	1337.11	5347	354995	82.55
TAINWALCHM	EQ	24-Apr-2020	41.95	43.30	43.40	36.95	39.05	38.95	39.04	2948	1.15	123	2074	70.35
TAJGVK	EQ	24-Apr-2020	146.10	141.95	141.95	132.00	132.75	132.75	136.15	285095	388.16	5650	90775	31.84
TAKE	EQ	24-Apr-2020	63.05	63.00	63.90	59.90	60.00	60.00	60.67	70789	42.95	1047	58133	82.12
TALBROAUTO	EQ	24-Apr-2020	77.15	76.90	76.90	73.30	73.35	73.85	74.76	3014	2.25	150	2114	70.14
TALWALKARS	BZ	24-Apr-2020	1.30	1.35	1.35	1.25	1.30	1.30	1.30	107255	1.40	53	-	-
TALWGYM	BZ	24-Apr-2020	1.05	1.10	1.10	1.00	1.10	1.10	1.07	115949	1.24	47	-	-
TANLA	EQ	24-Apr-2020	66.40	69.70	69.70	68.00	69.70	69.70	69.66	400105	278.71	1490	267325	66.81
TARACHAND	SM	24-Apr-2020	28.95	32.00	32.00	31.50	31.70	31.70	31.73	6000	1.90	3	4000	66.67
TARMAT	EQ	24-Apr-2020	20.60	20.60	21.60	20.10	21.30	21.30	21.19	6877	1.46	42	4497	65.39
TASTYBITE	EQ	24-Apr-2020	10431.80	10300.00	10770.00	10050.00	10250.00	10147.85	10403.81	1770	184.15	838	921	52.03
TATACAPHSG	N2	24-Apr-2020	1018.00	1014.99	1015.00	850.40	1015.00	1015.00	950.03	306	2.91	12	304	99.35
TATACAPHSG	N4	24-Apr-2020	1018.00	1018.00	1018.00	1010.00	1010.00	1010.00	1010.08	99	1.00	2	99	100.00
TATACAPHSG	NA	24-Apr-2020	1001.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	990	9.95	5	990	100.00
TATACAPHSG	NB	24-Apr-2020	1007.00	1020.00	1020.00	1005.00	1012.99	1012.99	1009.51	1191	12.02	12	969	81.36
TATACHEM	EQ	24-Apr-2020	263.45	263.40	273.00	255.35	270.05	270.05	268.69	4175820	11219.86	69601	1087408	26.04
TATACOFFEE	EQ	24-Apr-2020	70.85	70.55	72.75	70.15	70.20	70.20	71.43	497966	355.71	4269	134542	27.02
TATACOMM	EQ	24-Apr-2020	373.15	373.00	378.00	357.00	370.80	369.95	369.34	85557	315.99	3070	48805	57.04
TATACONSUM	EQ	24-Apr-2020	329.95	323.00	336.85	323.00	328.00	326.10	329.68	5438859	17930.90	145139	3163741	58.17
TATAELXSI	EQ	24-Apr-2020	724.05	735.00	771.20	721.00	749.95	751.25	751.55	781786	5875.48	29403	174909	22.37
TATAINVEST	EQ	24-Apr-2020	708.30	696.90	705.00	674.00	698.00	696.05	690.76	20897	144.35	1489	4081	19.53
TATAMETALI	EQ	24-Apr-2020	430.20	436.80	439.00	411.20	420.95	417.80	425.69	35288	150.22	2765	12566	35.61
TATAMOTORS	EQ	24-Apr-2020	75.65	75.00	76.90	74.00	74.30	74.20	75.51	40054235	30243.44	129250	5108268	12.75
TATAMTRDVR	EQ	24-Apr-2020	34.75	34.30	34.95	33.50	33.60	33.70	34.15	1721984	588.07	6666	514648	29.89
TATAPOWER	EQ	24-Apr-2020	32.70	32.60	32.60	30.80	31.05	31.05	31.77	13996811	4447.22	36360	6406252	45.77
TATASTEEL	E1	24-Apr-2020	32.80	32.60	32.95	32.05	32.60	32.45	32.54	28403	9.24	247	19056	67.09
TATASTEEL	EQ	24-Apr-2020	270.30	266.30	273.85	264.45	268.75	267.55	269.75	12383846	33405.57	120833	1265666	10.22
TATASTLBSL	EQ	24-Apr-2020	16.75	16.70	17.05	16.50	16.70	16.60	16.76	765544	128.29	2633	350682	45.81
TATASTLLP	EQ	24-Apr-2020	225.05	224.95	225.00	215.10	219.95	216.85	219.56	15937	34.99	627	10936	68.62
TBZ	EQ	24-Apr-2020	23.85	23.95	23.95	22.90	23.10	23.05	23.41	124336	29.10	947	28180	22.66
TCFSL	NA	24-Apr-2020	1035.06	1040.00	1040.00	1038.00	1038.00	1038.00	1039.96	92	0.96	3	92	100.00
TCFSL	NB	24-Apr-2020	1051.28	1050.03	1053.98	1046.00	1050.00	1050.00	1048.71	1054	11.05	30	877	83.21
TCFSL	ND	24-Apr-2020	1062.37	1055.50	1060.00	1055.50	1060.00	1060.00	1058.99	1995	21.13	20	1982	99.35
TCFSL	NF	24-Apr-2020	1083.05	1082.00	1089.99	1082.00	1082.01	1082.01	1086.00	105	1.14	7	105	100.00
TCFSL	NH	24-Apr-2020	1048.00	1048.00	1049.00	1034.00	1049.00	1049.00	1046.33	75	0.78	8	75	100.00
TCFSL	NJ	24-Apr-2020	1060.00	1059.75	1060.00	1059.75	1060.00	1060.00	1059.90	411	4.36	8	411	100.00
TCI	EQ	24-Apr-2020	169.50	169.40	171.95	162.85	166.00	168.25	166.75	58203	97.05	2251	36177	62.16
TCIDEVELOP	EQ	24-Apr-2020	239.40	231.00	240.00	222.60	231.35	229.55	233.18	68	0.16	20	44	64.71
TCIEXP	EQ	24-Apr-2020	645.30	645.00	656.15	645.00	645.00	646.40	649.18	26184	169.98	1550	19627	74.96
TCIFINANCE	EQ	24-Apr-2020	5.85	5.80	5.85	5.75	5.85	5.75	5.78	2810	0.16	33	2667	94.91
TCNSBRANDS	EQ	24-Apr-2020	405.85	414.00	425.00	400.00	412.50	404.75	407.66	7570	30.86	1244	5037	66.54
TCPLPACK	EQ	24-Apr-2020	193.00	193.00	197.95	185.00	191.00	195.95	194.90	5267	10.27	85	4134	78.49
TCS	EQ	24-Apr-2020	1878.25	1840.70	1851.95	1807.80	1821.00	1818.55	1825.54	2987150	54531.69	142967	1103567	36.94
TDPOWERSYS	EQ	24-Apr-2020	90.25	93.90	95.80	90.35	93.00	93.00	94.10	19485	18.34	207	15932	81.77
TEAMLEASE	EQ	24-Apr-2020	1650.30	1650.00	1650.00	1590.00	1599.95	1601.00	1613.50	3424	55.25	735	1368	39.95
TECHM	EQ	24-Apr-2020	523.70	522.00	532.60	502.10	505.00	503.45	515.87	4817932	24854.03	105289	2100283	43.59
TECHNOE	EQ	24-Apr-2020	208.30	216.05	217.00	205.00	206.30	207.00	207.74	1114	2.31	111	777	69.75
TECHNOFAB	EQ	24-Apr-2020	6.65	6.90	6.90	6.35	6.35	6.35	6.42	40694	2.61	113	37639	92.49
TEJASNET	BE	24-Apr-2020	38.55	37.00	37.00	36.65	36.65	36.65	36.71	25017	9.18	199	-	-
TERASOFT	EQ	24-Apr-2020	19.30	18.15	18.60	17.45	18.20	18.05	17.90	24601	4.40	167	15046	61.16
TEXINFRA	EQ	24-Apr-2020	38.15	36.75	38.80	35.50	37.25	36.25	36.71	26367	9.68	324	14753	55.95
TEXMOPIPES	EQ	24-Apr-2020	10.35	10.85	10.85	10.10	10.20	10.30	10.34	37290	3.85	186	22442	60.18
TEXRAIL	EQ	24-Apr-2020	27.05	27.00	27.60	25.60	26.50	26.30	26.45	118196	31.27	790	70914	60.00
TFCILTD	EQ	24-Apr-2020	35.85	35.05	35.75	32.95	34.15	34.15	34.21	64206	21.96	676	43887	68.35
THANGAMAYL	EQ	24-Apr-2020	259.20	260.00	260.00	244.00	244.20	246.60	246.32	6250	15.39	191	3782	60.51
THEINVEST	EQ	24-Apr-2020	96.90	92.55	95.95	92.10	92.10	92.10	92.28	2257	2.08	37	1842	81.61
THEJO	SM	24-Apr-2020	378.65	359.75	361.00	359.75	359.75	359.75	360.08	2600	9.36	10	2600	100.00
THEMISMED	BE	24-Apr-2020	319.20	319.20	329.50	306.25	325.00	316.65	325.89	727	2.37	16	-	-
THERMAX	EQ	24-Apr-2020	704.20	704.20	735.00	700.00	700.05	701.60	701.39	700628	4914.16	5818	627537	89.57
THIRUSUGAR	BZ	24-Apr-2020	3.30	3.30	3.30	3.30	3.30	3.30	3.30	2500	0.08	2	-	-
THOMASCOOK	EQ	24-Apr-2020	29.25	28.60	28.95	27.80	27.80	27.80	27.95	208484	58.26	1559	174168	83.54
THYROCARE	EQ	24-Apr-2020	534.05	530.25	538.00	525.00	525.00	526.90	528.91	28106	148.66	1819	10870	38.68
TI	EQ	24-Apr-2020	17.95	18.10	18.60	17.30	17.35	17.50	17.65	26089	4.60	79	23454	89.90
TIDEWATER	EQ	24-Apr-2020	3487.70	3460.00	3514.95	3400.00	3415.00	3415.45	3436.97	1118	38.43	339	682	61.00
TIIL	EQ	24-Apr-2020	216.75	214.95	219.50	209.10	210.00	211.35	211.90	1217	2.58	52	1103	90.63
TIINDIA	EQ	24-Apr-2020	346.65	345.95	345.95	331.00	332.30	335.70	336.37	111249	374.20	2305	105796	95.10
TIJARIA	EQ	24-Apr-2020	5.70	5.90	5.90	5.50	5.75	5.55	5.55	2898	0.16	19	2059	71.05
TIL	EQ	24-Apr-2020	143.00	140.90	143.95	135.10	135.70	136.60	137.73	6923	9.54	192	3821	55.19
TIMESGTY	EQ	24-Apr-2020	19.25	19.75	19.75	18.30	18.30	18.30	18.51	1765	0.33	14	1765	100.00
TIMETECHNO	EQ	24-Apr-2020	35.10	35.10	35.15	33.30	34.25	34.00	34.20	113546	38.84	1047	70235	61.86
TIMKEN	EQ	24-Apr-2020	835.75	816.50	860.00	816.50	828.00	831.80	831.84	26337	219.08	1733	16054	60.96
TINPLATE	EQ	24-Apr-2020	85.05	84.50	84.50	81.60	82.15	82.15	82.81	115483	95.63	2010	68739	59.52
TIPSINDLTD	EQ	24-Apr-2020	95.55	97.25	99.55	92.30	95.90	95.90	96.99	1896	1.84	50	1711	90.24
TIRUMALCHM	EQ	24-Apr-2020	46.10	45.70	45.80	43.80	43.80	43.85	44.38	214840	95.34	1650	151278	70.41
TIRUPATIFL	SM	24-Apr-2020	28.20	28.40	28.40	28.40	28.40	28.40	28.40	3200	0.91	1	3200	100.00
TITAN	EQ	24-Apr-2020	912.60	910.00	926.90	893.10	905.95	906.05	913.68	4693092	42879.92	118616	721190	15.37
TMRVL	BE	24-Apr-2020	10.75	11.25	11.25	11.25	11.25	11.25	11.25	68684	7.73	134	-	-
TNPETRO	EQ	24-Apr-2020	30.95	31.30	33.70	30.70	33.50	33.50	32.79	296188	97.13	1570	178787	60.36
TNPL	EQ	24-Apr-2020	99.20	99.85	99.85	96.45	96.95	97.15	98.10	121052	118.75	2265	81001	66.91
TNTELE	BE	24-Apr-2020	1.25	1.20	1.30	1.20	1.30	1.30	1.26	652	0.01	3	-	-
TOKYOPLAST	EQ	24-Apr-2020	60.25	58.00	63.85	58.00	60.40	59.15	59.28	1773	1.05	40	1587	89.51
TORNTPHARM	EQ	24-Apr-2020	2422.65	2430.00	2488.00	2361.65	2440.00	2430.50	2432.82	676697	16462.84	43176	122576	18.11
TORNTPOWER	EQ	24-Apr-2020	303.60	297.50	307.90	296.65	304.50	303.80	304.74	1349985	4114.00	13674	434318	32.17
TOTAL	SM	24-Apr-2020	26.85	28.00	28.00	27.95	27.95	27.95	27.98	6000	1.68	2	6000	100.00
TOUCHWOOD	EQ	24-Apr-2020	52.65	51.00	55.45	47.30	54.40	53.95	52.66	8268	4.35	111	2122	25.67
TPLPLASTEH	EQ	24-Apr-2020	82.25	81.00	84.75	80.00	84.30	81.00	80.71	1009	0.81	88	771	76.41
TRANSWIND	SM	24-Apr-2020	2.95	3.05	3.05	3.05	3.05	3.05	3.05	4000	0.12	1	4000	100.00
TREEHOUSE	EQ	24-Apr-2020	5.15	5.30	5.35	5.00	5.20	5.15	5.19	25216	1.31	108	18950	75.15
TREJHARA	BE	24-Apr-2020	6.00	6.30	6.30	5.80	6.30	6.30	6.01	5034	0.30	16	-	-
TRENT	EQ	24-Apr-2020	498.90	495.00	495.00	478.20	485.65	485.75	486.05	199181	968.12	6095	98326	49.37
TRF	BE	24-Apr-2020	73.35	72.10	72.10	70.00	71.20	71.05	71.09	5889	4.19	92	-	-
TRIDENT	EQ	24-Apr-2020	5.05	5.05	5.10	4.85	4.95	4.90	4.91	3507327	172.17	5716	2156514	61.49
TRIGYN	EQ	24-Apr-2020	28.85	29.25	29.25	28.15	28.85	28.40	28.39	9070	2.57	171	5478	60.40
TRIL	EQ	24-Apr-2020	6.85	6.75	6.95	6.70	6.80	6.75	6.79	87616	5.95	238	43998	50.22
TRITURBINE	EQ	24-Apr-2020	67.85	69.95	69.95	65.90	66.75	66.20	66.97	5440	3.64	310	3678	67.61
TRIVENI	EQ	24-Apr-2020	37.90	37.60	37.95	36.40	36.55	36.60	37.12	168736	62.63	1581	130344	77.25
TTKHLTCARE	EQ	24-Apr-2020	456.00	460.00	474.70	432.15	442.60	449.20	455.46	3037	13.83	179	1859	61.21
TTKPRESTIG	EQ	24-Apr-2020	4722.75	4729.95	4748.80	4624.00	4703.50	4700.20	4698.52	82096	3857.29	4037	79471	96.80
TTL	EQ	24-Apr-2020	31.90	31.50	31.90	28.75	29.10	29.40	30.23	23649	7.15	212	17534	74.14
TTML	BE	24-Apr-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	685685	19.88	448	-	-
TV18BRDCST	EQ	24-Apr-2020	21.00	21.35	21.40	19.60	19.65	19.70	20.35	7561323	1538.98	12687	3571414	47.23
TVSELECT	EQ	24-Apr-2020	74.70	74.90	77.90	72.10	74.05	74.00	75.40	30443	22.95	518	18888	62.04
TVSMOTOR	EQ	24-Apr-2020	298.85	298.00	302.00	289.05	295.00	297.00	294.14	4163580	12246.96	42686	801314	19.25
TVSSRICHAK	EQ	24-Apr-2020	1042.40	1040.00	1040.00	1000.00	1007.00	1008.60	1019.16	2949	30.05	813	1397	47.37
TVTODAY	EQ	24-Apr-2020	206.65	209.90	209.90	198.50	198.85	199.00	202.13	32582	65.86	1944	28599	87.78
TVVISION	BE	24-Apr-2020	1.45	1.50	1.50	1.40	1.40	1.40	1.41	6877	0.10	14	-	-
TWL	EQ	24-Apr-2020	35.10	34.55	34.80	33.50	34.25	34.45	34.24	413485	141.56	886	330339	79.89
UBL	EQ	24-Apr-2020	920.00	921.00	922.50	863.85	876.00	880.75	889.64	1049450	9336.37	30862	295434	28.15
UCALFUEL	EQ	24-Apr-2020	91.00	92.50	92.50	90.00	91.00	91.10	91.50	8827	8.08	221	6571	74.44
UCOBANK	EQ	24-Apr-2020	14.05	13.40	13.50	12.65	12.65	12.65	12.81	2671516	342.26	7873	1748277	65.44
UFLEX	EQ	24-Apr-2020	168.20	165.90	167.40	161.80	162.85	162.55	163.69	33179	54.31	1478	17774	53.57
UFO	EQ	24-Apr-2020	72.25	73.90	73.90	72.00	72.05	72.10	72.66	60823	44.19	1674	45436	74.70
UGARSUGAR	EQ	24-Apr-2020	14.35	13.75	14.20	13.35	13.40	13.50	13.74	90419	12.43	607	72248	79.90
UJAAS	EQ	24-Apr-2020	3.60	3.60	3.70	3.45	3.45	3.50	3.50	309446	10.82	715	219585	70.96
UJJIVAN	EQ	24-Apr-2020	179.55	170.00	173.50	161.60	165.50	164.10	167.07	6126896	10236.19	54436	717997	11.72
UJJIVANSFB	EQ	24-Apr-2020	30.50	30.20	30.20	28.85	29.00	29.00	29.13	1538374	448.14	9057	1105808	71.88
ULTRACEMCO	EQ	24-Apr-2020	3442.20	3410.00	3440.00	3292.80	3300.00	3307.95	3339.28	624104	20840.57	56907	256451	41.09
UMANGDAIRY	EQ	24-Apr-2020	43.25	43.00	43.00	39.15	39.75	39.55	40.63	14291	5.81	363	9162	64.11
UMESLTD	BE	24-Apr-2020	0.85	0.85	0.85	0.85	0.85	0.85	0.85	1	0.00	1	-	-
UNICHEMLAB	EQ	24-Apr-2020	146.60	147.00	148.00	141.60	143.20	143.65	143.85	34835	50.11	713	21240	60.97
UNIENTER	EQ	24-Apr-2020	47.00	47.00	47.00	45.05	45.90	45.90	45.84	1731	0.79	28	1557	89.95
UNIINFO	SM	24-Apr-2020	13.60	13.55	13.65	13.40	13.40	13.40	13.51	16000	2.16	8	2000	12.50
UNIONBANK	EQ	24-Apr-2020	28.40	28.00	28.30	27.60	27.70	27.65	27.85	3194665	889.73	9014	2089497	65.41
UNIPLY	EQ	24-Apr-2020	7.90	8.25	8.25	7.55	7.80	7.90	7.95	915914	72.81	1460	567430	61.95
UNITECH	BZ	24-Apr-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	476443	7.38	248	-	-
UNITEDTEA	EQ	24-Apr-2020	225.25	220.70	227.05	205.05	206.15	209.50	214.35	1037	2.22	144	680	65.57
UNITY	BZ	24-Apr-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.35	30829	0.11	12	-	-
UNIVCABLES	EQ	24-Apr-2020	104.65	103.00	105.00	101.00	101.40	102.90	102.82	7620	7.83	277	4573	60.01
UNIVPHOTO	EQ	24-Apr-2020	59.10	58.00	62.00	54.05	58.50	58.50	57.72	1147	0.66	42	955	83.26
UPL	EQ	24-Apr-2020	348.90	345.00	347.60	334.20	336.20	335.85	340.41	2736141	9314.00	47115	842764	30.80
URJA	BE	24-Apr-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	1811670	28.08	2682	-	-
USHAMART	EQ	24-Apr-2020	14.35	14.45	15.05	14.30	14.50	14.45	14.72	219156	32.25	670	95201	43.44
UTIFEFRGR5	MF	24-Apr-2020	7.31	8.04	8.04	8.04	8.04	8.04	8.04	3860	0.31	2	3860	100.00
UTINEXT50	EQ	24-Apr-2020	257.09	261.00	264.00	250.13	251.40	254.02	260.39	293	0.76	57	183	62.46
UTINIFTETF	EQ	24-Apr-2020	986.92	975.00	984.95	951.01	972.95	972.51	972.10	357	3.47	63	241	67.51
UTISENSETF	EQ	24-Apr-2020	334.47	332.61	339.75	332.55	333.55	333.72	334.27	764	2.55	75	443	57.98
UTISXN50	EQ	24-Apr-2020	252.58	270.99	280.10	245.12	249.64	253.42	262.84	451	1.19	42	102	22.62
UTTAMSTL	BE	24-Apr-2020	6.25	5.95	6.40	5.95	6.35	6.20	6.07	36797	2.23	159	-	-
UTTAMSUGAR	EQ	24-Apr-2020	62.85	62.40	62.40	60.20	60.50	60.50	61.13	17974	10.99	298	13353	74.29
UVSL	BE	24-Apr-2020	0.15	0.15	0.15	0.10	0.15	0.10	0.12	12928995	15.36	1266	-	-
V2RETAIL	EQ	24-Apr-2020	60.65	62.85	62.85	57.65	58.45	58.15	58.94	56822	33.49	856	33573	59.08
VADILALIND	EQ	24-Apr-2020	510.40	507.05	507.05	491.00	495.00	495.25	499.25	3536	17.65	275	2583	73.05
VAIBHAVGBL	EQ	24-Apr-2020	905.70	902.00	1013.00	888.00	945.00	938.60	933.03	4343	40.52	346	2706	62.31
VAISHALI	EQ	24-Apr-2020	47.80	48.00	48.00	45.00	46.60	46.30	46.46	5609	2.61	104	2784	49.63
VAKRANGEE	EQ	24-Apr-2020	25.15	24.25	26.40	24.15	25.05	24.90	25.32	1966457	497.86	5883	795953	40.48
VARDHACRLC	EQ	24-Apr-2020	28.65	29.00	29.60	28.00	28.30	28.60	28.84	21825	6.30	109	19481	89.26
VARDMNPOLY	BE	24-Apr-2020	3.65	3.55	3.80	3.50	3.50	3.50	3.68	5781	0.21	8	-	-
VARROC	EQ	24-Apr-2020	145.10	140.50	147.30	137.85	138.25	137.85	141.50	166128	235.07	2014	114911	69.17
VASCONEQ	EQ	24-Apr-2020	8.35	8.35	8.35	7.95	8.10	7.95	8.03	101455	8.15	248	82585	81.40
VASWANI	EQ	24-Apr-2020	3.65	3.50	3.80	3.50	3.80	3.80	3.60	1102	0.04	16	1052	95.46
VBL	EQ	24-Apr-2020	622.90	613.10	664.50	612.20	658.00	651.05	648.92	418368	2714.89	18830	152043	36.34
VEDL	EQ	24-Apr-2020	77.60	76.80	80.25	75.70	78.30	77.95	78.81	33734788	26585.15	111054	5151653	15.27
VENKEYS	EQ	24-Apr-2020	1076.85	1023.05	1023.05	1023.05	1023.05	1023.05	1023.05	8171	83.59	773	8053	98.56
VENUSREM	EQ	24-Apr-2020	40.30	42.30	42.30	42.30	42.30	42.30	42.30	8449	3.57	64	8449	100.00
VERTOZ	SM	24-Apr-2020	74.50	74.00	74.25	73.75	74.25	74.25	74.00	7200	5.33	3	0	0.00
VESUVIUS	EQ	24-Apr-2020	920.15	891.40	935.00	883.50	934.50	922.85	922.50	2846	26.25	312	2180	76.60
VETO	EQ	24-Apr-2020	35.85	36.85	36.85	34.40	35.15	35.15	35.46	57031	20.23	85	56676	99.38
VGUARD	EQ	24-Apr-2020	174.85	172.00	174.00	168.30	169.90	169.90	170.53	385707	657.73	13713	215670	55.92
VHL	EQ	24-Apr-2020	1168.00	1143.00	1180.00	1112.40	1120.00	1136.65	1137.11	99	1.13	34	54	54.55
VICEROY	BE	24-Apr-2020	1.40	1.40	1.45	1.35	1.45	1.40	1.40	44890	0.63	71	-	-
VIDEOIND	BZ	24-Apr-2020	1.10	1.15	1.15	1.05	1.10	1.10	1.10	708040	7.75	277	-	-
VIDHIING	EQ	24-Apr-2020	60.45	59.75	60.85	57.95	60.45	59.95	59.98	73649	44.18	1093	64496	87.57
VIJIFIN	EQ	24-Apr-2020	0.30	0.35	0.35	0.30	0.30	0.30	0.33	201704	0.66	65	176054	87.28
VIKASECO	EQ	24-Apr-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	116003	1.80	21	116003	100.00
VIKASMCORP	EQ	24-Apr-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	45648	0.64	27	45648	100.00
VIKASPROP	EQ	24-Apr-2020	4.25	4.05	4.05	4.05	4.05	4.05	4.05	87926	3.56	400	87926	100.00
VIKASWSP	EQ	24-Apr-2020	5.00	5.20	5.20	4.85	4.95	4.95	4.93	172324	8.50	256	119500	69.35
VIMTALABS	EQ	24-Apr-2020	81.60	81.60	85.50	77.60	82.40	82.50	83.26	111211	92.59	2050	46588	41.89
VINATIORGA	EQ	24-Apr-2020	882.95	880.00	894.90	866.00	870.00	869.60	879.11	38884	341.83	2990	20231	52.03
VINDHYATEL	EQ	24-Apr-2020	584.70	598.00	604.90	555.50	569.80	558.30	570.93	59811	341.48	2766	29959	50.09
VINNY	SM	24-Apr-2020	38.20	38.90	38.90	38.90	38.90	38.90	38.90	3000	1.17	1	3000	100.00
VINYLINDIA	EQ	24-Apr-2020	52.30	52.40	52.60	50.35	51.75	50.95	51.31	5088	2.61	227	3447	67.75
VIPCLOTHNG	EQ	24-Apr-2020	6.10	6.30	6.30	5.90	6.00	5.95	6.02	146674	8.83	250	120468	82.13
VIPIND	EQ	24-Apr-2020	220.70	219.00	220.90	212.05	213.00	213.30	216.05	206913	447.03	8799	119918	57.96
VIPULLTD	EQ	24-Apr-2020	17.20	17.00	17.00	16.35	16.35	16.35	16.38	10908	1.79	23	10903	99.95
VISAKAIND	EQ	24-Apr-2020	154.75	155.00	155.00	147.10	150.00	149.60	150.38	20956	31.51	358	15420	73.58
VISASTEEL	BE	24-Apr-2020	4.15	4.25	4.25	3.95	4.20	4.15	4.07	26797	1.09	45	-	-
VISHAL	BE	24-Apr-2020	209.80	199.35	199.35	199.35	199.35	199.35	199.35	1	0.00	1	-	-
VISHNU	EQ	24-Apr-2020	119.55	119.55	122.25	116.35	117.25	117.75	119.48	8946	10.69	156	6656	74.40
VISHWARAJ	EQ	24-Apr-2020	63.70	63.50	65.20	62.00	64.90	64.45	63.85	3720	2.38	74	1034	27.80
VIVIMEDLAB	BE	24-Apr-2020	13.15	12.50	13.80	12.50	13.80	13.80	13.07	380664	49.77	924	-	-
VLSFINANCE	EQ	24-Apr-2020	38.40	39.95	39.95	37.50	38.40	38.30	38.23	14795	5.66	175	9226	62.36
VMART	EQ	24-Apr-2020	1720.65	1691.00	1735.05	1691.00	1718.00	1714.25	1714.60	8749	150.01	1233	5487	62.72
VOLTAMP	EQ	24-Apr-2020	890.20	885.00	908.85	878.00	890.00	888.85	888.13	4209	37.38	856	2312	54.93
VOLTAS	EQ	24-Apr-2020	508.20	500.00	505.00	485.00	485.50	487.15	494.98	1697960	8404.51	31346	294627	17.35
VRLLOG	EQ	24-Apr-2020	165.30	160.50	167.00	160.50	165.85	163.90	162.50	51255	83.29	2266	25820	50.38
VSSL	EQ	24-Apr-2020	45.25	45.85	45.90	43.15	43.50	44.30	44.69	1584	0.71	123	1085	68.50
VSTIND	EQ	24-Apr-2020	2853.95	2841.05	2875.00	2771.00	2796.00	2788.65	2815.28	13855	390.06	2766	7607	54.90
VSTTILLERS	EQ	24-Apr-2020	944.75	931.00	953.95	880.00	896.00	887.90	920.07	9164	84.31	843	4812	52.51
VTL	EQ	24-Apr-2020	621.85	620.15	623.40	608.00	617.40	615.20	615.70	12712	78.27	1085	6398	50.33
WABAG	EQ	24-Apr-2020	112.10	117.50	117.70	111.05	117.70	117.55	116.46	282812	329.36	3278	149790	52.96
WABCOINDIA	EQ	24-Apr-2020	6300.45	6283.00	6324.85	6229.95	6300.00	6299.60	6256.79	9633	602.72	434	8406	87.26
WALCHANNAG	BE	24-Apr-2020	41.60	41.15	41.15	39.55	39.55	39.55	39.74	24927	9.90	298	-	-
WANBURY	BE	24-Apr-2020	22.80	22.80	23.90	21.85	22.95	22.05	22.42	1274	0.29	33	-	-
WATERBASE	EQ	24-Apr-2020	92.80	91.15	93.20	90.00	90.50	90.70	91.45	94608	86.52	1447	38808	41.02
WEBELSOLAR	BE	24-Apr-2020	15.85	15.10	16.50	15.10	16.10	16.05	15.75	8355	1.32	49	-	-
WEIZMANIND	EQ	24-Apr-2020	25.85	26.20	26.20	24.60	24.95	24.70	24.87	6214	1.55	91	3844	61.86
WELCORP	EQ	24-Apr-2020	68.35	68.25	68.25	64.95	65.15	65.05	66.49	560938	372.96	4452	395465	70.50
WELENT	EQ	24-Apr-2020	52.35	51.10	52.00	49.75	50.90	51.25	50.95	95030	48.42	498	78528	82.63
WELINV	EQ	24-Apr-2020	135.15	141.90	141.90	141.90	141.90	141.90	141.90	42	0.06	4	42	100.00
WELSPUNIND	EQ	24-Apr-2020	26.60	26.75	26.75	25.30	25.30	25.30	25.50	706235	180.06	2200	579311	82.03
WENDT	EQ	24-Apr-2020	2005.50	2018.05	2049.00	1989.95	2000.00	2000.00	2007.31	344	6.91	154	220	63.95
WESTLIFE	EQ	24-Apr-2020	299.70	295.90	297.65	283.00	287.10	285.30	288.24	124834	359.82	3734	94182	75.45
WHEELS	EQ	24-Apr-2020	429.65	417.30	429.60	405.00	406.00	409.00	416.80	2176	9.07	317	1434	65.90
WHIRLPOOL	EQ	24-Apr-2020	1863.65	1850.00	1914.90	1823.20	1835.05	1837.55	1876.18	109112	2047.14	4839	79705	73.05
WILLAMAGOR	EQ	24-Apr-2020	13.90	13.80	14.55	13.80	14.55	14.25	14.19	17147	2.43	69	15987	93.23
WINDMACHIN	BE	24-Apr-2020	11.75	12.20	12.20	11.20	11.25	11.65	11.65	7953	0.93	100	-	-
WIPL	BE	24-Apr-2020	50.35	48.00	48.00	48.00	48.00	48.00	48.00	10	0.00	1	-	-
WIPRO	EQ	24-Apr-2020	180.90	179.95	180.80	177.15	178.20	177.75	178.12	4641140	8266.74	50379	2393295	51.57
WOCKPHARMA	EQ	24-Apr-2020	264.45	264.00	277.65	259.70	266.50	267.25	271.99	773105	2102.74	13103	193337	25.01
WONDERLA	EQ	24-Apr-2020	131.35	129.55	130.80	126.95	126.95	127.50	128.66	41144	52.94	2849	29355	71.35
WORTH	SM	24-Apr-2020	35.50	37.00	37.00	33.50	34.45	34.45	34.07	36000	12.27	14	36000	100.00
WSI	BE	24-Apr-2020	1.15	1.15	1.15	1.10	1.10	1.10	1.11	575	0.01	2	-	-
WSTCSTPAPR	EQ	24-Apr-2020	142.10	141.45	142.00	135.10	136.05	135.70	137.19	26265	36.03	1217	18835	71.71
XCHANGING	EQ	24-Apr-2020	40.35	40.35	41.00	38.55	39.00	39.05	39.37	27682	10.90	301	25659	92.69
XELPMOC	EQ	24-Apr-2020	49.40	48.95	51.95	47.95	51.65	50.05	49.61	561	0.28	48	276	49.20
XPROINDIA	EQ	24-Apr-2020	18.50	18.25	18.25	17.30	17.85	17.85	17.90	1136	0.20	18	1131	99.56
YESBANK	EQ	24-Apr-2020	28.30	28.05	28.15	26.30	26.75	26.60	26.95	34135568	9201.13	123302	10831230	31.73
ZEEL	EQ	24-Apr-2020	157.55	150.80	152.85	143.00	145.70	145.15	146.87	25867426	37992.10	198547	2650739	10.25
ZEEL	P2	24-Apr-2020	3.20	3.20	3.20	3.10	3.15	3.15	3.15	958340	30.19	46	757798	79.07
ZEELEARN	EQ	24-Apr-2020	14.10	14.80	16.25	13.75	14.00	13.90	14.93	3503717	522.95	8823	1820756	51.97
ZEEMEDIA	BE	24-Apr-2020	5.40	5.65	5.65	5.20	5.60	5.60	5.54	916086	50.74	1180	-	-
ZENITHBIR	BE	24-Apr-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.39	71054	0.28	41	-	-
ZENITHEXPO	EQ	24-Apr-2020	35.40	37.90	37.90	34.10	34.60	34.60	35.54	46	0.02	8	34	73.91
ZENSARTECH	EQ	24-Apr-2020	92.15	90.00	91.00	89.00	90.55	90.25	90.14	27704	24.97	837	17366	62.68
ZENTEC	EQ	24-Apr-2020	39.85	39.05	39.05	35.90	37.05	37.05	37.11	84009	31.18	438	55796	66.42
ZODIACLOTH	EQ	24-Apr-2020	112.10	111.00	119.70	106.60	113.15	110.05	112.80	5273	5.95	227	3351	63.55
ZODJRDMKJ	EQ	24-Apr-2020	21.85	19.00	22.50	19.00	20.45	20.45	21.76	2133	0.46	27	1383	64.84
ZOTA	EQ	24-Apr-2020	146.40	148.25	149.00	145.65	147.40	146.00	146.53	921	1.35	45	763	82.84
ZUARI	BE	24-Apr-2020	83.45	82.00	85.00	81.00	84.00	84.05	83.32	15381	12.81	137	-	-
ZUARIGLOB	EQ	24-Apr-2020	45.15	45.50	47.00	42.20	43.70	42.75	44.14	81091	35.79	785	35205	43.41
ZYDUSWELL	EQ	24-Apr-2020	1284.35	1289.85	1391.00	1257.05	1365.00	1358.50	1314.66	96882	1273.67	7997	54973	56.74